Zhuhai Huafa Properties Co.,Ltd (SHA:600325)
China · Delayed Price · Currency is CNY 3.100
-0.100 (-3.13%)
May 19, 2026, 3:00 PM CST
SHA:600325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 3.64 | 3.66 | 3.58 | 3.65 | 3.65 | 1.96% | 28,775,080 |
| Mar 23, 2026 | 3.80 | 3.80 | 3.56 | 3.58 | 3.58 | -7.01% | 55,148,467 |
| Mar 20, 2026 | 3.96 | 3.97 | 3.85 | 3.85 | 3.85 | -2.78% | 37,645,220 |
| Mar 19, 2026 | 4.00 | 4.02 | 3.94 | 3.96 | 3.96 | -1.74% | 38,714,510 |
| Mar 18, 2026 | 4.10 | 4.11 | 4.00 | 4.03 | 4.03 | -1.95% | 47,652,578 |
| Mar 17, 2026 | 4.08 | 4.16 | 4.07 | 4.11 | 4.11 | 0.98% | 54,475,040 |
| Mar 16, 2026 | 4.03 | 4.12 | 4.03 | 4.07 | 4.07 | 0.74% | 46,101,510 |
| Mar 13, 2026 | 4.03 | 4.12 | 4.01 | 4.04 | 4.04 | - | 57,617,640 |
| Mar 12, 2026 | 4.04 | 4.09 | 4.02 | 4.04 | 4.04 | -0.25% | 46,295,450 |
| Mar 11, 2026 | 4.06 | 4.08 | 4.02 | 4.05 | 4.05 | -0.25% | 31,022,360 |
| Mar 10, 2026 | 4.05 | 4.07 | 4.02 | 4.06 | 4.06 | 0.50% | 29,789,470 |
| Mar 9, 2026 | 4.07 | 4.09 | 4.00 | 4.04 | 4.04 | -2.18% | 45,846,560 |
| Mar 6, 2026 | 4.08 | 4.14 | 4.07 | 4.13 | 4.13 | 0.73% | 39,824,000 |
| Mar 5, 2026 | 4.13 | 4.16 | 4.07 | 4.10 | 4.10 | 0.24% | 41,824,880 |