Skip to main content
logo
Shenzhen Zhongheng Huafa Co., Ltd. (SHE:000020)
China flag China · Delayed Price · Currency is CNY
15.00
-0.08 (-0.53%)
Feb 13, 2026, 3:04 PM CST

Shenzhen Zhongheng Huafa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202615.0015.2714.9615.0015.00-0.53%3,175,202
Feb 12, 202615.3415.3815.0115.0815.08-1.44%3,967,300
Feb 11, 202615.4215.4615.2015.3015.30-0.84%3,423,800
Feb 10, 202615.2715.5015.2015.4315.430.85%5,064,564
Feb 9, 202615.4315.5115.2415.3015.30-5,261,102
Feb 6, 202615.2115.5015.0115.3015.300.59%5,655,264
Feb 5, 202615.3015.4615.1515.2115.21-1.17%5,450,798
Feb 4, 202615.0815.4714.9515.3915.391.79%8,298,001
Feb 3, 202614.9615.2414.8715.1215.121.27%7,296,097
Feb 2, 202614.7815.3714.7014.9314.930.07%13,918,450
Jan 30, 202614.5016.0514.4014.9214.922.26%16,142,610
Jan 29, 202614.8115.0414.4514.5914.59-1.49%3,927,650
Jan 28, 202615.0215.1414.7314.8114.81-1.46%3,282,445
Jan 27, 202615.0815.1814.7015.0315.03-0.73%3,273,200
Jan 26, 202615.1815.2914.8815.1415.14-4,320,599
Jan 23, 202615.0915.3014.9615.1415.140.33%3,730,400
Jan 22, 202614.8015.1614.6915.0915.092.10%5,681,700
Jan 21, 202614.5814.7914.4714.7814.781.09%4,286,200
Jan 20, 202614.6914.8214.4914.6214.62-0.34%4,115,300
Jan 19, 202614.4714.6814.3514.6714.670.89%3,631,700
Jan 16, 202614.4014.5814.1214.5414.541.47%5,400,285
Jan 15, 202614.2814.4614.1214.3314.330.07%4,144,992
Jan 14, 202614.4014.5914.0114.3214.32-0.62%6,739,700
Jan 13, 202614.9014.9514.3614.4114.41-3.22%6,257,301
Jan 12, 202614.9915.2314.7414.8914.890.47%10,623,950
Jan 9, 202614.8515.4014.4914.8214.82-0.27%12,237,210
Jan 8, 202614.4014.9514.3014.8614.862.84%5,208,100
Jan 7, 202614.7015.0514.3814.4514.45-2.03%4,649,100
Jan 6, 202614.1214.7914.1114.7514.754.17%7,053,401
Jan 5, 202613.8814.3113.8514.1614.162.09%5,769,400
Dec 31, 202513.7413.9913.5913.8713.870.95%3,486,157
Dec 30, 202514.0614.0813.6413.7413.74-2.28%5,465,000
Dec 29, 202514.1414.2113.9214.0614.060.14%3,980,158
Dec 26, 202514.0914.1813.9614.0414.04-0.85%3,398,300
Dec 25, 202514.1014.2213.9814.1614.160.78%3,348,200
Dec 24, 202513.9614.1413.9414.0514.050.64%2,313,000
Dec 23, 202514.4014.4513.9513.9613.96-3.52%4,347,200
Dec 22, 202514.2614.4814.1614.4714.471.47%3,832,600
Dec 19, 202514.2314.3314.0414.2614.261.28%3,155,000
Dec 18, 202514.0414.3414.0014.0814.08-0.56%4,049,701
Dec 17, 202513.8614.2313.7214.1614.161.14%5,713,400
Dec 16, 202514.7114.7413.9614.0014.00-5.02%6,741,701
Dec 15, 202515.1515.1914.4514.7414.74-3.85%8,398,301
Dec 12, 202516.3316.3915.3115.3315.33-4.72%10,001,400
Dec 11, 202516.7516.7516.0516.0916.09-4.23%10,060,600
Dec 10, 202516.6617.1516.5116.8016.80-0.83%11,096,750
Dec 9, 202517.1917.6916.7816.9416.94-1.45%18,240,100
Dec 8, 202515.6417.1915.6417.1917.199.98%12,208,400
Dec 5, 202516.1216.1215.0515.6315.63-3.10%10,828,400
Dec 4, 202516.6616.7316.0116.1316.13-4.05%10,938,000