Zhuhai Huafa Properties Co.,Ltd (SHA:600325)
China · Delayed Price · Currency is CNY 2.600
-0.020 (-0.76%)
Jun 9, 2026, 3:00 PM CST
SHA:600325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 2.69 | 2.77 | 2.58 | 2.62 | 2.62 | -4.03% | 69,598,300 |
| Jun 5, 2026 | 2.72 | 2.80 | 2.70 | 2.73 | 2.73 | 0.74% | 45,542,000 |
| Jun 4, 2026 | 2.73 | 2.81 | 2.69 | 2.71 | 2.71 | -1.09% | 43,105,980 |
| Jun 3, 2026 | 2.84 | 2.85 | 2.72 | 2.74 | 2.74 | -3.86% | 57,861,833 |
| Jun 2, 2026 | 2.97 | 2.99 | 2.83 | 2.85 | 2.85 | -3.72% | 51,713,170 |
| Jun 1, 2026 | 2.90 | 2.98 | 2.84 | 2.96 | 2.96 | 1.02% | 53,223,690 |
| May 29, 2026 | 2.85 | 3.07 | 2.82 | 2.93 | 2.93 | 4.27% | 115,329,271 |
| May 28, 2026 | 2.74 | 2.89 | 2.74 | 2.81 | 2.81 | 2.18% | 60,166,300 |
| May 27, 2026 | 2.87 | 2.87 | 2.69 | 2.75 | 2.75 | -4.18% | 64,957,886 |
| May 26, 2026 | 2.85 | 2.89 | 2.82 | 2.87 | 2.87 | 0.35% | 35,832,560 |
| May 25, 2026 | 2.82 | 2.89 | 2.81 | 2.86 | 2.86 | 1.06% | 45,936,420 |
| May 22, 2026 | 2.91 | 2.93 | 2.83 | 2.83 | 2.83 | -2.75% | 57,958,738 |
| May 21, 2026 | 3.01 | 3.04 | 2.91 | 2.91 | 2.91 | -3.64% | 53,381,364 |
| May 20, 2026 | 3.08 | 3.09 | 2.96 | 3.02 | 3.02 | -2.58% | 53,109,848 |
| May 19, 2026 | 3.20 | 3.23 | 3.08 | 3.10 | 3.10 | -3.13% | 64,994,722 |
| May 18, 2026 | 3.30 | 3.30 | 3.17 | 3.20 | 3.20 | -3.32% | 49,340,392 |
| May 15, 2026 | 3.41 | 3.42 | 3.28 | 3.31 | 3.31 | -2.65% | 66,544,380 |
| May 14, 2026 | 3.52 | 3.54 | 3.40 | 3.40 | 3.40 | -3.41% | 49,645,660 |
| May 13, 2026 | 3.64 | 3.65 | 3.48 | 3.52 | 3.52 | -3.56% | 80,825,352 |
| May 12, 2026 | 3.68 | 3.74 | 3.62 | 3.65 | 3.65 | -1.62% | 69,507,845 |
| May 11, 2026 | 3.56 | 3.77 | 3.54 | 3.71 | 3.71 | 4.21% | 105,740,400 |
| May 8, 2026 | 3.54 | 3.62 | 3.53 | 3.56 | 3.56 | - | 56,278,519 |
| May 7, 2026 | 3.59 | 3.61 | 3.52 | 3.56 | 3.56 | -0.84% | 51,423,600 |
| May 6, 2026 | 3.47 | 3.61 | 3.46 | 3.59 | 3.59 | 3.76% | 83,938,260 |
| Apr 30, 2026 | 3.52 | 3.52 | 3.37 | 3.46 | 3.46 | -3.35% | 78,538,204 |
| Apr 29, 2026 | 3.43 | 3.58 | 3.42 | 3.58 | 3.58 | 4.68% | 76,623,541 |
| Apr 28, 2026 | 3.38 | 3.55 | 3.36 | 3.42 | 3.42 | 1.18% | 71,800,872 |
| Apr 27, 2026 | 3.45 | 3.47 | 3.33 | 3.38 | 3.38 | -2.87% | 62,700,154 |
| Apr 24, 2026 | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | -1.14% | 30,006,200 |
| Apr 23, 2026 | 3.54 | 3.56 | 3.50 | 3.52 | 3.52 | -0.85% | 26,884,587 |
| Apr 22, 2026 | 3.57 | 3.59 | 3.54 | 3.55 | 3.55 | -0.84% | 24,512,217 |
| Apr 21, 2026 | 3.56 | 3.61 | 3.54 | 3.58 | 3.58 | 0.28% | 28,349,200 |
| Apr 20, 2026 | 3.57 | 3.59 | 3.52 | 3.57 | 3.57 | -0.56% | 32,873,801 |
| Apr 17, 2026 | 3.53 | 3.62 | 3.52 | 3.59 | 3.59 | 1.41% | 40,094,547 |
| Apr 16, 2026 | 3.53 | 3.57 | 3.52 | 3.54 | 3.54 | - | 27,882,530 |
| Apr 15, 2026 | 3.60 | 3.62 | 3.53 | 3.54 | 3.54 | -1.94% | 46,634,410 |
| Apr 14, 2026 | 3.51 | 3.64 | 3.49 | 3.61 | 3.61 | 2.85% | 61,608,740 |
| Apr 13, 2026 | 3.43 | 3.53 | 3.41 | 3.51 | 3.51 | 1.74% | 45,635,900 |
| Apr 10, 2026 | 3.46 | 3.52 | 3.45 | 3.45 | 3.45 | -0.29% | 35,698,410 |
| Apr 9, 2026 | 3.50 | 3.50 | 3.43 | 3.46 | 3.46 | -1.70% | 33,725,600 |
| Apr 8, 2026 | 3.43 | 3.52 | 3.41 | 3.52 | 3.52 | 4.14% | 41,083,030 |
| Apr 7, 2026 | 3.37 | 3.40 | 3.35 | 3.38 | 3.38 | 0.30% | 27,444,570 |
| Apr 3, 2026 | 3.50 | 3.50 | 3.36 | 3.37 | 3.37 | -3.71% | 33,456,200 |
| Apr 2, 2026 | 3.60 | 3.61 | 3.49 | 3.50 | 3.50 | -2.78% | 38,325,210 |
| Apr 1, 2026 | 3.64 | 3.65 | 3.59 | 3.60 | 3.60 | 0.28% | 30,011,870 |
| Mar 31, 2026 | 3.63 | 3.71 | 3.59 | 3.59 | 3.59 | -0.83% | 30,006,760 |
| Mar 30, 2026 | 3.59 | 3.63 | 3.53 | 3.62 | 3.62 | -0.28% | 26,975,640 |
| Mar 27, 2026 | 3.59 | 3.65 | 3.57 | 3.63 | 3.63 | 0.28% | 24,080,170 |
| Mar 26, 2026 | 3.67 | 3.71 | 3.60 | 3.62 | 3.62 | -1.36% | 31,425,440 |
| Mar 25, 2026 | 3.65 | 3.70 | 3.62 | 3.67 | 3.67 | 0.55% | 28,759,800 |