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
2026-10-22	11.990	11.990	11.140	11.170	11.170	9,502,400
2026-10-21	12.410	12.410	11.910	12.020	12.020	6,032,400
2026-10-20	12.510	12.510	11.920	12.020	12.020	5,894,400
2026-10-19	12.640	12.680	11.800	12.410	12.410	8,668,800
2026-10-16	13.300	13.300	12.450	12.820	12.820	12,670,600
2026-10-15	12.410	12.850	12.130	12.350	12.350	10,048,700
2026-10-14	13.700	14.050	12.930	12.940	12.940	10,428,800
2026-10-13	13.290	13.770	12.850	13.620	13.620	11,504,600
2026-10-12	14.040	14.330	13.490	13.540	13.540	12,764,101
2026-10-09	14.680	14.860	13.730	14.340	14.340	19,541,201
2026-10-08	14.290	15.540	14.050	14.670	14.670	26,374,281
2026-09-30	13.720	14.590	13.720	14.280	14.280	30,756,117
2026-09-29	15.000	16.100	14.610	14.650	14.650	41,024,668
2026-09-28	13.590	14.640	13.130	14.640	14.640	14,302,300
2026-09-24	13.730	13.860	13.300	13.310	13.310	9,094,000
2026-09-23	14.270	14.300	13.510	13.590	13.590	9,256,401
2026-09-22	14.420	14.680	13.900	14.040	14.040	19,015,986
2026-09-21	12.990	14.260	12.900	14.260	14.260	13,431,486
2026-09-18	12.740	13.500	12.600	12.960	12.960	10,375,632
2026-09-17	12.560	12.850	12.500	12.690	12.690	6,955,596
2026-09-16	12.400	12.830	12.190	12.720	12.720	10,356,301
2026-09-15	12.720	12.880	12.350	12.360	12.360	12,558,700
2026-09-14	13.240	13.500	12.800	12.800	12.800	15,239,634
2026-09-11	12.970	13.750	12.950	13.090	13.090	22,083,271
2026-09-10	14.420	14.570	13.410	13.410	13.410	15,290,400
2026-09-09	14.370	15.070	14.320	14.900	14.900	11,881,700
2026-09-08	12.360	13.700	12.360	13.700	13.700	10,954,577
2026-09-07	12.280	12.530	12.260	12.450	12.450	4,759,700
2026-09-04	12.480	12.650	12.210	12.280	12.280	5,657,501
2026-09-03	12.860	12.860	12.350	12.410	12.410	6,514,000
2026-09-02	12.880	13.050	12.600	12.630	12.630	7,610,108
2026-09-01	12.870	13.180	12.600	13.050	13.050	13,149,907
2026-08-31	12.990	13.480	12.650	12.680	12.680	13,527,334
2026-08-28	13.010	13.700	12.830	13.080	13.080	16,104,374
2026-08-27	12.610	13.230	12.580	13.140	13.140	14,303,813
2026-08-26	12.630	12.920	12.460	12.710	12.710	17,251,142
2026-08-25	11.850	12.720	11.560	12.690	12.690	21,307,167
2026-08-24	11.440	12.400	11.400	12.300	12.300	24,800,754
2026-08-21	11.700	12.110	11.130	11.740	11.740	26,107,533
2026-08-20	12.500	12.780	12.370	12.370	12.370	14,840,167
2026-08-19	13.700	13.740	12.850	13.740	13.740	19,140,200
2026-08-18	11.360	12.490	11.110	12.490	12.490	6,721,603
2026-08-17	11.230	11.420	11.100	11.350	11.350	2,777,333
2026-08-14	11.210	11.340	11.060	11.220	11.220	2,627,233
2026-08-13	11.460	11.480	11.170	11.190	11.190	3,265,701
2026-08-12	11.110	11.390	11.110	11.350	11.350	2,601,340
2026-08-11	11.010	11.240	10.990	11.170	11.170	2,398,800
2026-08-10	10.920	11.150	10.840	11.150	11.150	2,861,900
2026-08-07	11.070	11.070	10.720	10.920	10.920	3,214,000
2026-08-06	10.880	11.080	10.770	11.060	11.060	3,366,300
2026-08-05	10.850	10.980	10.810	10.920	10.920	3,667,900
2026-08-04	10.880	10.990	10.750	10.850	10.850	4,734,700
2026-08-03	10.480	10.860	10.410	10.820	10.820	4,229,600
2026-07-31	10.260	10.590	10.260	10.500	10.500	4,468,400
2026-07-30	10.280	10.750	10.230	10.370	10.370	5,347,655
2026-07-29	10.180	10.430	10.070	10.360	10.360	2,663,800
2026-07-28	10.120	10.390	10.050	10.180	10.180	3,282,400
2026-07-27	9.630	10.130	9.630	10.100	10.100	2,877,300
2026-07-24	9.900	9.960	9.700	9.740	9.740	2,288,300
2026-07-23	9.550	10.060	9.550	9.960	9.960	3,152,000

Page 1 of 1 · 60 trading days

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.