Zhuhai Huafa Properties Co.,Ltd (SHA:600325)
China · Delayed Price · Currency is CNY 4.260
-0.160 (-3.62%)
Jan 30, 2026, 3:00 PM CST
SHA:600325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.06 | 4.48 | 4.04 | 4.42 | 4.42 | 8.33% | 142,099,400 |
| Jan 28, 2026 | 4.00 | 4.10 | 3.99 | 4.08 | 4.08 | 2.26% | 63,746,770 |
| Jan 27, 2026 | 4.08 | 4.09 | 3.97 | 3.99 | 3.99 | -2.44% | 51,951,450 |
| Jan 26, 2026 | 4.16 | 4.18 | 4.05 | 4.09 | 4.09 | -2.15% | 57,260,190 |
| Jan 23, 2026 | 4.21 | 4.21 | 4.16 | 4.18 | 4.18 | -0.71% | 45,181,440 |
| Jan 22, 2026 | 4.16 | 4.23 | 4.12 | 4.21 | 4.21 | 1.20% | 38,958,080 |
| Jan 21, 2026 | 4.15 | 4.20 | 4.11 | 4.16 | 4.16 | -0.48% | 43,956,575 |
| Jan 20, 2026 | 4.07 | 4.21 | 4.06 | 4.18 | 4.18 | 2.96% | 57,403,050 |
| Jan 19, 2026 | 4.08 | 4.13 | 4.01 | 4.06 | 4.06 | -0.98% | 40,771,210 |
| Jan 16, 2026 | 4.30 | 4.33 | 4.09 | 4.10 | 4.10 | -5.53% | 78,431,820 |
| Jan 15, 2026 | 4.30 | 4.38 | 4.29 | 4.34 | 4.34 | 0.93% | 34,631,630 |
| Jan 14, 2026 | 4.36 | 4.42 | 4.29 | 4.30 | 4.30 | -1.83% | 38,260,560 |
| Jan 13, 2026 | 4.40 | 4.44 | 4.35 | 4.38 | 4.38 | -1.13% | 29,953,920 |
| Jan 12, 2026 | 4.41 | 4.44 | 4.38 | 4.43 | 4.43 | - | 27,180,750 |
| Jan 9, 2026 | 4.40 | 4.44 | 4.37 | 4.43 | 4.43 | 0.45% | 32,014,460 |
| Jan 8, 2026 | 4.33 | 4.44 | 4.29 | 4.41 | 4.41 | 1.85% | 37,732,870 |
| Jan 7, 2026 | 4.37 | 4.41 | 4.32 | 4.33 | 4.33 | -1.37% | 22,166,020 |
| Jan 6, 2026 | 4.31 | 4.43 | 4.30 | 4.39 | 4.39 | 1.15% | 27,763,400 |
| Jan 5, 2026 | 4.23 | 4.36 | 4.21 | 4.34 | 4.34 | 2.84% | 44,124,760 |
| Dec 31, 2025 | 4.21 | 4.23 | 4.17 | 4.22 | 4.22 | 0.72% | 19,808,200 |
| Dec 30, 2025 | 4.23 | 4.24 | 4.18 | 4.19 | 4.19 | -1.18% | 24,228,300 |
| Dec 29, 2025 | 4.30 | 4.32 | 4.23 | 4.24 | 4.24 | -1.40% | 31,190,890 |
| Dec 26, 2025 | 4.33 | 4.35 | 4.29 | 4.30 | 4.30 | -0.92% | 23,491,490 |
| Dec 25, 2025 | 4.35 | 4.37 | 4.31 | 4.34 | 4.34 | 0.23% | 17,882,300 |
| Dec 24, 2025 | 4.31 | 4.35 | 4.31 | 4.33 | 4.33 | 0.23% | 16,168,000 |
| Dec 23, 2025 | 4.38 | 4.38 | 4.30 | 4.32 | 4.32 | -1.14% | 25,689,730 |
| Dec 22, 2025 | 4.38 | 4.42 | 4.35 | 4.37 | 4.37 | -0.68% | 24,045,180 |
| Dec 19, 2025 | 4.31 | 4.43 | 4.29 | 4.40 | 4.40 | 2.33% | 41,840,930 |
| Dec 18, 2025 | 4.29 | 4.34 | 4.28 | 4.30 | 4.30 | -0.23% | 17,371,610 |
| Dec 17, 2025 | 4.29 | 4.34 | 4.23 | 4.31 | 4.31 | - | 29,034,180 |
| Dec 16, 2025 | 4.31 | 4.36 | 4.29 | 4.31 | 4.31 | - | 33,096,550 |
| Dec 15, 2025 | 4.38 | 4.40 | 4.31 | 4.31 | 4.31 | -2.27% | 56,405,200 |
| Dec 12, 2025 | 4.44 | 4.50 | 4.41 | 4.41 | 4.41 | -0.23% | 69,415,390 |
| Dec 11, 2025 | 4.50 | 4.50 | 4.40 | 4.42 | 4.42 | -2.64% | 36,540,320 |
| Dec 10, 2025 | 4.41 | 4.61 | 4.35 | 4.54 | 4.54 | 2.71% | 57,060,320 |
| Dec 9, 2025 | 4.51 | 4.52 | 4.41 | 4.42 | 4.42 | -2.43% | 30,606,120 |
| Dec 8, 2025 | 4.53 | 4.57 | 4.52 | 4.53 | 4.53 | - | 23,509,100 |
| Dec 5, 2025 | 4.52 | 4.55 | 4.46 | 4.53 | 4.53 | 0.22% | 28,378,120 |
| Dec 4, 2025 | 4.53 | 4.56 | 4.51 | 4.52 | 4.52 | -0.22% | 25,540,500 |
| Dec 3, 2025 | 4.56 | 4.58 | 4.52 | 4.53 | 4.53 | -0.44% | 23,122,380 |
| Dec 2, 2025 | 4.56 | 4.57 | 4.52 | 4.55 | 4.55 | -0.44% | 20,795,120 |
| Dec 1, 2025 | 4.57 | 4.58 | 4.53 | 4.57 | 4.57 | - | 31,596,231 |
| Nov 28, 2025 | 4.60 | 4.61 | 4.51 | 4.57 | 4.57 | -0.65% | 33,061,640 |
| Nov 27, 2025 | 4.64 | 4.65 | 4.53 | 4.60 | 4.60 | -1.50% | 31,035,460 |
| Nov 26, 2025 | 4.73 | 4.76 | 4.66 | 4.67 | 4.67 | -1.48% | 31,606,890 |
| Nov 25, 2025 | 4.75 | 4.78 | 4.72 | 4.74 | 4.74 | - | 23,264,230 |
| Nov 24, 2025 | 4.75 | 4.82 | 4.71 | 4.74 | 4.74 | -0.21% | 33,571,300 |
| Nov 21, 2025 | 4.82 | 4.89 | 4.74 | 4.75 | 4.75 | -2.66% | 37,005,800 |
| Nov 20, 2025 | 4.75 | 4.95 | 4.71 | 4.88 | 4.88 | 2.31% | 62,910,590 |
| Nov 19, 2025 | 4.89 | 4.90 | 4.73 | 4.77 | 4.77 | -2.45% | 42,469,090 |