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
2026-04-23	15.880	15.880	15.390	15.490	15.490	5,852,100
2026-04-22	15.890	15.960	15.700	15.880	15.880	4,766,200
2026-04-21	15.960	15.990	15.620	15.970	15.970	6,062,400
2026-04-20	15.810	16.080	15.690	16.060	16.060	5,799,800
2026-04-17	15.750	15.850	15.690	15.780	15.780	4,744,800
2026-04-16	15.800	15.910	15.600	15.900	15.900	6,702,000
2026-04-15	15.980	16.030	15.660	15.730	15.730	5,933,300
2026-04-14	15.880	16.080	15.760	16.030	16.030	7,812,600
2026-04-13	15.790	15.920	15.490	15.840	15.840	7,024,900
2026-04-10	15.730	15.970	15.630	15.800	15.800	9,346,261
2026-04-09	15.500	15.790	15.370	15.580	15.580	8,888,600
2026-04-08	15.480	15.640	15.340	15.610	15.610	9,364,501
2026-04-07	14.820	15.260	14.820	15.230	15.230	9,077,833
2026-04-03	15.490	15.520	14.740	14.820	14.820	10,597,160
2026-04-02	15.940	15.990	15.400	15.470	15.470	11,758,721
2026-04-01	16.100	16.200	15.860	16.180	16.180	11,211,031
2026-03-31	16.150	16.330	15.830	15.930	15.930	12,572,770
2026-03-30	16.280	16.520	16.030	16.200	16.200	15,213,747
2026-03-27	16.980	17.000	16.720	16.790	16.790	18,078,812
2026-03-26	17.070	17.680	17.070	17.320	17.320	22,464,990
2026-03-25	17.780	18.260	17.440	17.680	17.680	33,837,790
2026-03-24	20.360	20.580	18.900	18.950	18.950	41,189,624
2026-03-23	25.660	25.660	21.000	21.000	21.000	46,600,367
2026-03-20	23.330	23.330	23.330	23.330	23.330	5,264,059
2026-03-19	21.210	21.210	21.210	21.210	21.210	3,252,082
2026-03-18	19.280	19.280	19.280	19.280	19.280	2,892,080
2026-03-17	17.530	17.530	17.530	17.530	17.530	7,418,502
2026-03-16	14.490	15.940	14.350	15.940	15.940	7,182,754
2026-03-13	14.430	14.760	14.370	14.490	14.490	2,165,500
2026-03-12	14.770	14.770	14.420	14.490	14.490	2,095,900
2026-03-11	14.760	14.870	14.630	14.770	14.770	2,359,411
2026-03-10	14.470	14.770	14.470	14.760	14.760	2,768,511
2026-03-09	14.410	14.440	14.140	14.300	14.300	2,661,000
2026-03-06	14.200	14.520	14.080	14.520	14.520	2,621,600
2026-03-05	14.160	14.540	14.130	14.280	14.280	3,966,900
2026-03-04	13.740	14.040	13.720	13.880	13.880	2,557,800
2026-03-03	14.550	14.700	13.910	13.950	13.950	4,123,200
2026-03-02	14.600	15.060	14.400	14.450	14.450	4,507,800
2026-02-27	15.300	15.320	15.000	15.090	15.090	3,806,900
2026-02-26	15.400	15.500	15.200	15.320	15.320	3,544,200
2026-02-25	15.370	15.460	15.310	15.410	15.410	3,496,200
2026-02-24	15.140	15.360	15.040	15.360	15.360	3,043,301
2026-02-13	15.000	15.270	14.960	15.000	15.000	3,175,202
2026-02-12	15.340	15.380	15.010	15.080	15.080	3,967,300
2026-02-11	15.420	15.460	15.200	15.300	15.300	3,423,800
2026-02-10	15.270	15.500	15.200	15.430	15.430	5,064,564
2026-02-09	15.430	15.510	15.240	15.300	15.300	5,261,102
2026-02-06	15.210	15.500	15.010	15.300	15.300	5,655,264
2026-02-05	15.300	15.460	15.150	15.210	15.210	5,450,798
2026-02-04	15.080	15.470	14.950	15.390	15.390	8,298,001
2026-02-03	14.960	15.240	14.870	15.120	15.120	7,296,097
2026-02-02	14.780	15.370	14.700	14.930	14.930	13,918,450
2026-01-30	14.500	16.050	14.400	14.920	14.920	16,142,617
2026-01-29	14.810	15.040	14.450	14.590	14.590	3,927,650
2026-01-28	15.020	15.140	14.730	14.810	14.810	3,282,445
2026-01-27	15.080	15.180	14.700	15.030	15.030	3,273,200
2026-01-26	15.180	15.290	14.880	15.140	15.140	4,320,599
2026-01-23	15.090	15.300	14.960	15.140	15.140	3,730,400
2026-01-22	14.800	15.160	14.690	15.090	15.090	5,681,700
2026-01-21	14.580	14.790	14.470	14.780	14.780	4,286,200

← NewerPage 3 of 21 · 1,212 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.