Henan Zhongyuan Expressway Company Limited (SHA:600020)
China · Delayed Price · Currency is CNY 4.140
+0.050 (1.22%)
Feb 27, 2026, 3:00 PM CST
SHA:600020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.09 | 4.15 | 4.08 | 4.14 | 4.14 | 1.22% | 14,186,590 |
| Feb 26, 2026 | 4.10 | 4.13 | 4.06 | 4.09 | 4.09 | -0.49% | 13,884,150 |
| Feb 25, 2026 | 4.09 | 4.15 | 4.09 | 4.11 | 4.11 | 0.49% | 13,705,250 |
| Feb 24, 2026 | 4.06 | 4.11 | 4.06 | 4.09 | 4.09 | 1.24% | 12,340,200 |
| Feb 13, 2026 | 4.08 | 4.10 | 4.04 | 4.04 | 4.04 | -0.98% | 10,279,590 |
| Feb 12, 2026 | 4.14 | 4.14 | 4.07 | 4.08 | 4.08 | -1.21% | 16,359,200 |
| Feb 11, 2026 | 4.14 | 4.18 | 4.12 | 4.13 | 4.13 | -0.24% | 11,249,900 |
| Feb 10, 2026 | 4.10 | 4.17 | 4.07 | 4.14 | 4.14 | 0.98% | 16,150,500 |
| Feb 9, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | 0.49% | 12,176,470 |
| Feb 6, 2026 | 4.07 | 4.12 | 4.05 | 4.08 | 4.08 | - | 13,223,810 |
| Feb 5, 2026 | 4.07 | 4.11 | 4.05 | 4.08 | 4.08 | 0.25% | 18,757,790 |
| Feb 4, 2026 | 3.99 | 4.08 | 3.99 | 4.07 | 4.07 | 1.75% | 18,747,811 |
| Feb 3, 2026 | 4.02 | 4.04 | 3.97 | 4.00 | 4.00 | -0.50% | 15,952,115 |
| Feb 2, 2026 | 4.09 | 4.12 | 4.01 | 4.02 | 4.02 | -1.71% | 22,462,863 |
| Jan 30, 2026 | 4.08 | 4.16 | 4.06 | 4.09 | 4.09 | - | 27,471,520 |
| Jan 29, 2026 | 4.26 | 4.26 | 4.02 | 4.09 | 4.09 | -6.83% | 62,200,850 |
| Jan 28, 2026 | 4.34 | 4.41 | 4.34 | 4.39 | 4.39 | 1.15% | 18,801,230 |
| Jan 27, 2026 | 4.37 | 4.37 | 4.30 | 4.34 | 4.34 | -0.69% | 15,827,890 |
| Jan 26, 2026 | 4.38 | 4.39 | 4.32 | 4.37 | 4.37 | - | 17,893,420 |
| Jan 23, 2026 | 4.39 | 4.40 | 4.36 | 4.37 | 4.37 | - | 11,793,920 |
| Jan 22, 2026 | 4.34 | 4.39 | 4.33 | 4.37 | 4.37 | 0.69% | 12,937,997 |
| Jan 21, 2026 | 4.37 | 4.38 | 4.32 | 4.34 | 4.34 | -0.69% | 14,584,000 |
| Jan 20, 2026 | 4.31 | 4.38 | 4.30 | 4.37 | 4.37 | 1.39% | 17,783,320 |
| Jan 19, 2026 | 4.27 | 4.32 | 4.26 | 4.31 | 4.31 | 1.17% | 13,034,460 |
| Jan 16, 2026 | 4.27 | 4.29 | 4.26 | 4.26 | 4.26 | - | 11,120,260 |
| Jan 15, 2026 | 4.29 | 4.29 | 4.25 | 4.26 | 4.26 | -0.23% | 9,059,308 |
| Jan 14, 2026 | 4.34 | 4.35 | 4.26 | 4.27 | 4.27 | -1.61% | 18,489,970 |
| Jan 13, 2026 | 4.32 | 4.35 | 4.31 | 4.34 | 4.34 | 0.70% | 17,000,222 |
| Jan 12, 2026 | 4.26 | 4.31 | 4.26 | 4.31 | 4.31 | 0.94% | 15,389,170 |
| Jan 9, 2026 | 4.25 | 4.28 | 4.25 | 4.27 | 4.27 | 0.47% | 11,831,970 |
| Jan 8, 2026 | 4.25 | 4.27 | 4.24 | 4.25 | 4.25 | - | 8,947,785 |
| Jan 7, 2026 | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | -0.70% | 10,752,410 |
| Jan 6, 2026 | 4.26 | 4.30 | 4.24 | 4.28 | 4.28 | 0.71% | 15,557,810 |
| Jan 5, 2026 | 4.27 | 4.27 | 4.23 | 4.25 | 4.25 | -0.23% | 14,580,961 |
| Dec 31, 2025 | 4.25 | 4.28 | 4.25 | 4.26 | 4.26 | 0.24% | 6,983,535 |
| Dec 30, 2025 | 4.28 | 4.28 | 4.23 | 4.25 | 4.25 | -0.70% | 9,495,592 |
| Dec 29, 2025 | 4.32 | 4.32 | 4.27 | 4.28 | 4.28 | -0.70% | 9,522,380 |
| Dec 26, 2025 | 4.35 | 4.36 | 4.30 | 4.31 | 4.31 | -0.46% | 8,282,381 |
| Dec 25, 2025 | 4.30 | 4.35 | 4.30 | 4.33 | 4.33 | 0.46% | 9,629,844 |
| Dec 24, 2025 | 4.28 | 4.32 | 4.25 | 4.31 | 4.31 | 0.94% | 10,237,760 |
| Dec 23, 2025 | 4.28 | 4.31 | 4.26 | 4.27 | 4.27 | - | 7,880,402 |
| Dec 22, 2025 | 4.31 | 4.32 | 4.27 | 4.27 | 4.27 | -1.16% | 10,301,170 |
| Dec 19, 2025 | 4.31 | 4.34 | 4.28 | 4.32 | 4.32 | 0.23% | 12,085,930 |
| Dec 18, 2025 | 4.30 | 4.32 | 4.25 | 4.31 | 4.31 | 0.23% | 10,993,520 |
| Dec 17, 2025 | 4.28 | 4.32 | 4.25 | 4.30 | 4.30 | 0.47% | 11,224,510 |
| Dec 16, 2025 | 4.28 | 4.31 | 4.24 | 4.28 | 4.28 | -0.23% | 10,706,630 |
| Dec 15, 2025 | 4.25 | 4.31 | 4.23 | 4.29 | 4.29 | 0.94% | 12,283,340 |
| Dec 12, 2025 | 4.35 | 4.36 | 4.24 | 4.25 | 4.25 | -2.07% | 17,698,970 |
| Dec 11, 2025 | 4.42 | 4.44 | 4.32 | 4.34 | 4.34 | -1.81% | 13,521,600 |
| Dec 10, 2025 | 4.42 | 4.46 | 4.41 | 4.42 | 4.42 | -0.23% | 14,108,307 |