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
2026-01-20	14.690	14.820	14.490	14.620	14.620	4,115,300
2026-01-19	14.470	14.680	14.350	14.670	14.670	3,631,700
2026-01-16	14.400	14.580	14.120	14.540	14.540	5,400,285
2026-01-15	14.280	14.460	14.120	14.330	14.330	4,144,992
2026-01-14	14.400	14.590	14.010	14.320	14.320	6,739,700
2026-01-13	14.900	14.950	14.360	14.410	14.410	6,257,301
2026-01-12	14.990	15.230	14.740	14.890	14.890	10,623,951
2026-01-09	14.850	15.400	14.490	14.820	14.820	12,237,219
2026-01-08	14.400	14.950	14.300	14.860	14.860	5,208,100
2026-01-07	14.700	15.050	14.380	14.450	14.450	4,649,100
2026-01-06	14.120	14.790	14.110	14.750	14.750	7,053,401
2026-01-05	13.880	14.310	13.850	14.160	14.160	5,769,400
2025-12-31	13.740	13.990	13.590	13.870	13.870	3,486,157
2025-12-30	14.060	14.080	13.640	13.740	13.740	5,465,000
2025-12-29	14.140	14.210	13.920	14.060	14.060	3,980,158
2025-12-26	14.090	14.180	13.960	14.040	14.040	3,398,300
2025-12-25	14.100	14.220	13.980	14.160	14.160	3,348,200
2025-12-24	13.960	14.140	13.940	14.050	14.050	2,313,000
2025-12-23	14.400	14.450	13.950	13.960	13.960	4,347,200
2025-12-22	14.260	14.480	14.160	14.470	14.470	3,832,600
2025-12-19	14.230	14.330	14.040	14.260	14.260	3,155,000
2025-12-18	14.040	14.340	14.000	14.080	14.080	4,049,701
2025-12-17	13.860	14.230	13.720	14.160	14.160	5,713,400
2025-12-16	14.710	14.740	13.960	14.000	14.000	6,741,701
2025-12-15	15.150	15.190	14.450	14.740	14.740	8,398,301
2025-12-12	16.330	16.390	15.310	15.330	15.330	10,001,401
2025-12-11	16.750	16.750	16.050	16.090	16.090	10,060,600
2025-12-10	16.660	17.150	16.510	16.800	16.800	11,096,750
2025-12-09	17.190	17.690	16.780	16.940	16.940	18,240,102
2025-12-08	15.640	17.190	15.640	17.190	17.190	12,208,400
2025-12-05	16.120	16.120	15.050	15.630	15.630	10,828,400
2025-12-04	16.660	16.730	16.010	16.130	16.130	10,938,000
2025-12-03	16.040	17.690	15.900	16.810	16.810	18,643,901
2025-12-02	16.400	16.540	16.060	16.110	16.110	8,959,300
2025-12-01	16.560	17.040	16.410	16.610	16.610	10,478,975
2025-11-28	17.060	17.100	16.400	16.550	16.550	12,821,400
2025-11-27	16.120	17.980	15.730	17.060	17.060	24,361,881
2025-11-26	15.400	16.960	14.960	16.400	16.400	22,454,538
2025-11-25	15.800	16.500	15.350	15.420	15.420	11,094,000
2025-11-24	15.960	16.470	15.150	15.660	15.660	15,047,481
2025-11-21	15.680	16.810	15.570	15.960	15.960	16,073,291
2025-11-20	15.930	16.690	15.630	15.800	15.800	14,519,442
2025-11-19	15.640	16.420	15.480	16.120	16.120	13,085,145
2025-11-18	15.700	15.750	15.280	15.700	15.700	7,016,485
2025-11-17	15.690	16.180	15.400	15.450	15.450	11,866,400
2025-11-14	15.450	15.750	15.340	15.640	15.640	7,754,100
2025-11-13	15.330	15.680	14.990	15.480	15.480	8,101,000
2025-11-12	15.300	15.680	15.200	15.400	15.400	8,168,400
2025-11-11	15.140	15.410	15.050	15.340	15.340	6,007,200
2025-11-10	15.130	15.360	15.030	15.130	15.130	7,034,211
2025-11-07	14.800	15.150	14.680	15.120	15.120	6,903,910
2025-11-06	15.000	15.040	14.810	14.880	14.880	4,579,700
2025-11-05	14.840	15.090	14.750	15.010	15.010	6,674,883
2025-11-04	14.920	15.050	14.820	15.000	15.000	6,868,081
2025-11-03	14.620	14.960	14.500	14.960	14.960	8,178,701
2025-10-31	14.600	14.800	14.500	14.660	14.660	6,774,001
2025-10-30	14.800	14.910	14.470	14.690	14.690	8,769,481
2025-10-29	15.030	15.050	14.680	14.740	14.740	9,928,881
2025-10-28	14.350	15.360	14.290	15.020	15.020	17,383,181
2025-10-27	14.590	14.800	14.360	14.390	14.390	6,256,800

← NewerPage 4 of 5 · 243 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.