Henan Zhongyuan Expressway Company Limited (SHA:600020)
China · Delayed Price · Currency is CNY 3.890
-0.080 (-2.02%)
May 28, 2026, 3:00 PM CST
SHA:600020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.97 | 3.99 | 3.95 | 3.96 | - | -0.25% | 1,890,425 |
| May 27, 2026 | 3.99 | 4.05 | 3.92 | 3.97 | 3.97 | -0.50% | 15,504,360 |
| May 26, 2026 | 3.96 | 4.00 | 3.96 | 3.99 | 3.99 | 0.76% | 15,602,620 |
| May 25, 2026 | 3.94 | 3.97 | 3.91 | 3.96 | 3.96 | 1.02% | 12,597,620 |
| May 22, 2026 | 3.91 | 3.95 | 3.86 | 3.92 | 3.92 | 0.51% | 15,179,530 |
| May 21, 2026 | 3.91 | 3.98 | 3.90 | 3.90 | 3.90 | -0.26% | 14,186,910 |
| May 20, 2026 | 3.96 | 3.98 | 3.89 | 3.91 | 3.91 | -1.51% | 11,661,990 |
| May 19, 2026 | 3.92 | 3.99 | 3.91 | 3.97 | 3.97 | 1.28% | 10,675,020 |
| May 18, 2026 | 3.91 | 3.93 | 3.86 | 3.92 | 3.92 | - | 10,416,380 |
| May 15, 2026 | 3.91 | 3.95 | 3.86 | 3.92 | 3.92 | 0.26% | 14,540,340 |
| May 14, 2026 | 3.95 | 3.97 | 3.91 | 3.91 | 3.91 | -1.01% | 10,724,200 |
| May 13, 2026 | 3.96 | 3.97 | 3.94 | 3.95 | 3.95 | - | 11,884,050 |
| May 12, 2026 | 3.96 | 4.00 | 3.94 | 3.95 | 3.95 | 0.25% | 15,494,980 |
| May 11, 2026 | 4.01 | 4.01 | 3.92 | 3.94 | 3.94 | -1.75% | 17,966,570 |
| May 8, 2026 | 4.04 | 4.07 | 4.01 | 4.01 | 4.01 | -0.74% | 10,587,070 |
| May 7, 2026 | 4.03 | 4.06 | 4.00 | 4.04 | 4.04 | 0.50% | 13,812,310 |
| May 6, 2026 | 4.00 | 4.04 | 3.93 | 4.02 | 4.02 | -0.50% | 24,538,720 |
| Apr 30, 2026 | 3.89 | 4.07 | 3.89 | 4.04 | 4.04 | 5.48% | 53,768,270 |
| Apr 29, 2026 | 3.77 | 3.84 | 3.76 | 3.83 | 3.83 | 1.59% | 11,600,480 |
| Apr 28, 2026 | 3.73 | 3.78 | 3.72 | 3.77 | 3.77 | 1.07% | 11,622,330 |
| Apr 27, 2026 | 3.74 | 3.78 | 3.71 | 3.73 | 3.73 | -0.53% | 16,277,000 |
| Apr 24, 2026 | 3.78 | 3.79 | 3.73 | 3.75 | 3.75 | -1.57% | 17,958,600 |
| Apr 23, 2026 | 3.79 | 3.81 | 3.73 | 3.81 | 3.81 | -0.26% | 15,315,050 |
| Apr 22, 2026 | 3.83 | 3.85 | 3.81 | 3.82 | 3.82 | -0.26% | 10,107,170 |
| Apr 21, 2026 | 3.80 | 3.85 | 3.80 | 3.83 | 3.83 | 0.79% | 12,626,810 |
| Apr 20, 2026 | 3.80 | 3.81 | 3.77 | 3.80 | 3.80 | - | 7,395,216 |
| Apr 17, 2026 | 3.84 | 3.84 | 3.79 | 3.80 | 3.80 | -0.78% | 11,346,300 |
| Apr 16, 2026 | 3.84 | 3.85 | 3.79 | 3.83 | 3.83 | -0.26% | 10,972,600 |
| Apr 15, 2026 | 3.79 | 3.85 | 3.78 | 3.84 | 3.84 | 1.59% | 14,716,790 |
| Apr 14, 2026 | 3.80 | 3.81 | 3.76 | 3.78 | 3.78 | - | 9,240,196 |
| Apr 13, 2026 | 3.82 | 3.82 | 3.76 | 3.78 | 3.78 | -0.79% | 7,995,580 |
| Apr 10, 2026 | 3.79 | 3.84 | 3.79 | 3.81 | 3.81 | 0.79% | 9,863,831 |
| Apr 9, 2026 | 3.84 | 3.86 | 3.77 | 3.78 | 3.78 | -2.07% | 9,487,900 |
| Apr 8, 2026 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | 2.93% | 11,090,760 |
| Apr 7, 2026 | 3.77 | 3.78 | 3.70 | 3.75 | 3.75 | -0.79% | 9,495,505 |
| Apr 3, 2026 | 3.86 | 3.87 | 3.78 | 3.78 | 3.78 | -1.56% | 10,427,660 |
| Apr 2, 2026 | 3.87 | 3.90 | 3.84 | 3.84 | 3.84 | -1.03% | 11,133,750 |
| Apr 1, 2026 | 3.91 | 3.93 | 3.87 | 3.88 | 3.88 | 0.26% | 12,553,110 |
| Mar 31, 2026 | 3.90 | 3.98 | 3.86 | 3.87 | 3.87 | -0.77% | 18,057,500 |
| Mar 30, 2026 | 3.88 | 3.92 | 3.81 | 3.90 | 3.90 | - | 15,013,510 |
| Mar 27, 2026 | 3.94 | 3.94 | 3.85 | 3.90 | 3.90 | -1.02% | 14,505,860 |
| Mar 26, 2026 | 3.97 | 4.01 | 3.92 | 3.94 | 3.94 | -1.01% | 17,403,200 |
| Mar 25, 2026 | 3.91 | 4.00 | 3.86 | 3.98 | 3.98 | 2.31% | 20,726,990 |
| Mar 24, 2026 | 3.86 | 3.90 | 3.82 | 3.89 | 3.89 | 1.83% | 16,555,600 |
| Mar 23, 2026 | 4.07 | 4.07 | 3.78 | 3.82 | 3.82 | -6.37% | 23,899,790 |
| Mar 20, 2026 | 4.12 | 4.16 | 4.08 | 4.08 | 4.08 | -0.49% | 14,879,300 |
| Mar 19, 2026 | 4.13 | 4.18 | 4.10 | 4.10 | 4.10 | -1.20% | 12,958,270 |
| Mar 18, 2026 | 4.20 | 4.20 | 4.12 | 4.15 | 4.15 | -0.95% | 12,779,690 |
| Mar 17, 2026 | 4.18 | 4.24 | 4.18 | 4.19 | 4.19 | 0.24% | 13,209,180 |
| Mar 16, 2026 | 4.18 | 4.22 | 4.17 | 4.18 | 4.18 | -0.24% | 14,252,700 |