Shenzhen Zhongheng Huafa Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.770	9.880	9.450	9.600	9.600	2,992,900
2026-07-21	9.760	9.900	9.150	9.770	9.770	5,417,005
2026-07-20	10.060	10.480	9.550	9.760	9.760	5,369,900
2026-07-17	10.460	10.650	9.920	9.990	9.990	3,809,300
2026-07-16	10.430	10.720	10.240	10.470	10.470	3,377,346
2026-07-15	10.410	10.610	10.230	10.430	10.430	2,614,100
2026-07-14	10.100	10.410	10.000	10.400	10.400	4,081,000
2026-07-13	10.630	10.630	10.070	10.100	10.100	3,726,710
2026-07-10	10.550	10.900	10.360	10.600	10.600	4,340,200
2026-07-09	10.380	10.620	10.060	10.590	10.590	3,573,700
2026-07-08	10.410	10.620	10.280	10.380	10.380	3,189,800
2026-07-07	10.940	10.940	10.450	10.630	10.630	2,762,200
2026-07-06	11.150	11.350	10.930	10.940	10.940	3,298,400
2026-07-03	11.110	11.280	11.000	11.160	11.160	4,208,700
2026-07-02	11.220	11.570	11.030	11.080	11.080	5,723,400
2026-07-01	10.890	11.500	10.800	11.170	11.170	6,219,100
2026-06-30	10.760	11.080	10.670	10.900	10.900	4,082,900
2026-06-29	10.790	10.880	10.430	10.760	10.760	4,375,800
2026-06-26	10.880	11.110	10.690	10.850	10.850	4,310,200
2026-06-25	11.300	11.770	10.920	11.070	11.070	4,172,300
2026-06-24	11.760	11.770	10.920	11.260	11.260	4,815,300
2026-06-23	11.790	12.000	11.460	11.750	11.750	4,702,100
2026-06-22	11.450	11.650	11.100	11.640	11.640	3,994,865
2026-06-18	11.860	11.860	11.470	11.540	11.540	3,395,331
2026-06-17	12.110	12.180	11.760	11.870	11.870	3,747,101
2026-06-16	11.950	12.240	11.560	12.200	12.200	4,169,900
2026-06-15	11.730	12.120	11.700	11.950	11.950	3,558,300
2026-06-12	11.750	11.940	11.610	11.690	11.690	2,987,900
2026-06-11	11.660	11.760	11.440	11.690	11.690	2,858,200
2026-06-10	11.920	11.960	11.600	11.770	11.770	2,927,300
2026-06-09	12.160	12.160	11.750	11.990	11.990	3,421,900
2026-06-08	12.300	12.360	11.680	11.870	11.870	3,699,400
2026-06-05	12.380	12.610	12.000	12.460	12.460	3,995,300
2026-06-04	12.310	12.580	12.200	12.350	12.350	3,085,900
2026-06-03	12.520	12.700	12.320	12.430	12.430	3,275,500
2026-06-02	12.820	12.870	12.420	12.590	12.590	3,664,300
2026-06-01	12.460	12.970	12.300	12.750	12.750	4,473,500
2026-05-29	12.700	12.760	12.380	12.460	12.460	4,324,937
2026-05-28	12.480	12.750	12.290	12.680	12.680	4,732,800
2026-05-27	12.970	13.000	12.410	12.480	12.480	4,984,100
2026-05-26	12.870	13.030	12.710	12.970	12.970	4,625,837
2026-05-25	13.290	13.300	12.860	12.980	12.980	4,467,000
2026-05-22	13.000	13.370	12.670	13.210	13.210	7,684,000
2026-05-21	13.440	14.420	12.790	12.800	12.800	9,289,100
2026-05-20	13.520	13.600	13.150	13.250	13.250	3,644,300
2026-05-19	13.450	13.630	13.290	13.470	13.470	4,548,500
2026-05-18	13.720	13.720	13.220	13.490	13.490	4,461,200
2026-05-15	13.920	14.030	13.530	13.580	13.580	7,156,900
2026-05-14	13.940	14.700	13.800	13.960	13.960	11,729,200
2026-05-13	14.150	14.290	13.750	13.770	13.770	8,053,500
2026-05-12	14.490	14.490	14.030	14.100	14.100	8,791,900
2026-05-11	14.050	14.930	14.050	14.490	14.490	18,679,385
2026-05-08	14.940	16.000	14.420	14.420	14.420	7,848,800
2026-05-07	16.000	16.150	15.920	16.020	16.020	5,753,277
2026-05-06	16.010	16.150	15.780	15.950	15.950	7,281,860
2026-04-30	15.900	16.220	15.850	15.960	15.960	4,470,001
2026-04-29	15.550	16.070	15.550	15.930	15.930	5,947,500
2026-04-28	15.810	15.810	15.520	15.730	15.730	5,161,200
2026-04-27	15.340	15.870	15.030	15.840	15.840	8,213,617
2026-04-24	15.400	15.470	15.150	15.330	15.330	4,790,590

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.