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
2025-10-24	14.730	14.890	14.470	14.560	14.560	9,625,900
2025-10-23	15.000	15.320	14.610	14.750	14.750	13,003,500
2025-10-22	14.550	14.830	14.500	14.560	14.560	9,086,300
2025-10-21	14.300	14.530	14.120	14.530	14.530	5,726,001
2025-10-20	14.050	14.400	14.050	14.280	14.280	7,213,000
2025-10-17	14.280	14.360	13.870	13.870	13.870	7,179,105
2025-10-16	14.600	14.870	14.210	14.280	14.280	6,993,316
2025-10-15	14.750	14.880	14.410	14.580	14.580	9,124,730
2025-10-14	14.550	15.110	14.400	14.900	14.900	14,181,732
2025-10-13	14.020	14.550	13.720	14.440	14.440	9,016,592
2025-10-10	14.430	15.140	14.290	14.860	14.860	12,123,802
2025-10-09	15.160	15.300	14.480	14.730	14.730	14,592,843
2025-09-30	14.700	15.250	14.670	14.780	14.780	20,127,301
2025-09-29	15.220	16.800	15.210	15.450	15.450	32,081,072
2025-09-26	16.900	16.900	16.900	16.900	16.900	16,227,955
2025-09-25	13.960	15.360	13.700	15.360	15.360	12,118,563
2025-09-24	14.200	14.200	13.700	13.960	13.960	6,238,119
2025-09-23	13.600	14.080	12.800	13.900	13.900	7,140,836
2025-09-22	13.560	13.690	13.430	13.550	13.550	1,966,000
2025-09-19	13.700	13.850	13.550	13.630	13.630	2,839,200
2025-09-18	13.870	13.990	13.600	13.710	13.710	3,549,902
2025-09-17	13.930	14.020	13.800	13.900	13.900	2,665,145
2025-09-16	13.710	13.910	13.630	13.900	13.900	2,797,800
2025-09-15	13.840	13.880	13.640	13.710	13.710	2,103,300
2025-09-12	13.910	13.940	13.750	13.830	13.830	1,970,900
2025-09-11	13.640	13.920	13.440	13.900	13.900	2,894,000
2025-09-10	13.600	13.760	13.560	13.650	13.650	2,043,212
2025-09-09	13.890	13.900	13.530	13.630	13.630	2,837,100
2025-09-08	13.720	13.890	13.620	13.770	13.770	2,302,725
2025-09-05	13.550	13.740	13.330	13.700	13.700	3,136,501
2025-09-04	13.530	13.770	13.260	13.510	13.510	3,008,100
2025-09-03	13.900	14.020	13.450	13.530	13.530	3,326,630
2025-09-02	14.110	14.160	13.680	13.900	13.900	4,096,493
2025-09-01	14.080	14.320	13.920	14.160	14.160	3,785,400
2025-08-29	14.250	14.270	13.930	13.940	13.940	3,188,401
2025-08-28	14.010	14.370	13.580	14.180	14.180	5,173,601
2025-08-27	14.460	14.550	14.000	14.010	14.010	4,418,423
2025-08-26	14.270	14.550	14.190	14.460	14.460	4,171,377
2025-08-25	14.360	14.490	14.180	14.280	14.280	4,291,700
2025-08-22	14.450	14.510	14.250	14.360	14.360	3,853,110
2025-08-21	14.410	14.600	14.270	14.410	14.410	4,954,910
2025-08-20	14.140	14.370	14.070	14.360	14.360	4,820,500
2025-08-19	14.090	14.200	13.880	14.130	14.130	4,745,121
2025-08-18	13.980	14.150	13.940	13.980	13.980	3,676,900
2025-08-15	13.820	13.960	13.790	13.900	13.900	3,209,900
2025-08-14	14.100	14.150	13.800	13.870	13.870	4,403,352
2025-08-13	14.300	14.370	14.030	14.080	14.080	4,950,900
2025-08-12	14.070	14.530	14.000	14.330	14.330	6,697,621
2025-08-11	13.860	14.230	13.750	14.060	14.060	8,221,815
2025-08-08	14.160	14.300	13.700	13.790	13.790	9,911,840
2025-08-07	13.780	14.160	13.740	14.080	14.080	6,721,210
2025-08-06	13.800	13.820	13.670	13.780	13.780	3,753,401
2025-08-05	13.490	13.830	13.480	13.800	13.800	5,597,600
2025-08-04	13.390	13.500	13.280	13.500	13.500	3,392,300
2025-08-01	13.130	13.420	13.070	13.390	13.390	4,460,600
2025-07-31	13.390	13.960	13.070	13.120	13.120	6,421,110
2025-07-30	13.420	13.490	13.240	13.350	13.350	3,344,090
2025-07-29	13.410	13.490	13.310	13.480	13.480	2,674,000
2025-07-28	13.440	13.510	13.300	13.480	13.480	3,142,200
2025-07-25	13.250	13.390	13.210	13.370	13.370	2,857,600

← NewerPage 5 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.