Shenzhen Zhongheng Huafa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	11.85	12.72	11.56	12.69	12.69	3.17%	21,322,067
Aug 24, 2026	11.44	12.40	11.40	12.30	12.30	4.77%	24,814,154
Aug 21, 2026	11.70	12.11	11.13	11.74	11.74	-5.09%	26,118,533
Aug 20, 2026	12.50	12.78	12.37	12.37	12.37	-9.97%	14,844,567
Aug 19, 2026	13.70	13.74	12.85	13.74	13.74	10.01%	19,140,900
Aug 18, 2026	11.36	12.49	11.11	12.49	12.49	10.04%	6,721,603
Aug 17, 2026	11.23	11.42	11.10	11.35	11.35	1.16%	2,777,333
Aug 14, 2026	11.21	11.34	11.06	11.22	11.22	0.27%	2,627,233
Aug 13, 2026	11.46	11.48	11.17	11.19	11.19	-1.41%	3,265,701
Aug 12, 2026	11.11	11.39	11.11	11.35	11.35	1.61%	2,601,340
Aug 11, 2026	11.01	11.24	10.99	11.17	11.17	0.18%	2,398,900
Aug 10, 2026	10.92	11.15	10.84	11.15	11.15	2.11%	2,865,200
Aug 7, 2026	11.07	11.07	10.72	10.92	10.92	-1.27%	3,214,000
Aug 6, 2026	10.88	11.08	10.77	11.06	11.06	1.28%	3,366,300
Aug 5, 2026	10.85	10.98	10.81	10.92	10.92	0.65%	3,667,900
Aug 4, 2026	10.88	10.99	10.75	10.85	10.85	0.28%	4,734,700
Aug 3, 2026	10.48	10.86	10.41	10.82	10.82	3.05%	4,229,600
Jul 31, 2026	10.26	10.59	10.26	10.50	10.50	1.25%	4,468,400
Jul 30, 2026	10.28	10.75	10.23	10.37	10.37	0.10%	5,347,655
Jul 29, 2026	10.18	10.43	10.07	10.36	10.36	1.77%	2,663,800
Jul 28, 2026	10.12	10.39	10.05	10.18	10.18	0.79%	3,282,400
Jul 27, 2026	9.63	10.13	9.63	10.10	10.10	3.70%	2,877,300
Jul 24, 2026	9.90	9.96	9.70	9.74	9.74	-2.21%	2,288,300
Jul 23, 2026	9.55	10.06	9.55	9.96	9.96	3.75%	3,152,000
Jul 22, 2026	9.77	9.88	9.45	9.60	9.60	-1.74%	2,992,900
Jul 21, 2026	9.76	9.90	9.15	9.77	9.77	0.10%	5,417,005
Jul 20, 2026	10.06	10.48	9.55	9.76	9.76	-2.30%	5,369,900
Jul 17, 2026	10.46	10.65	9.92	9.99	9.99	-4.58%	3,809,900
Jul 16, 2026	10.43	10.72	10.24	10.47	10.47	0.38%	3,377,346
Jul 15, 2026	10.41	10.61	10.23	10.43	10.43	0.29%	2,614,100
Jul 14, 2026	10.10	10.41	10.00	10.40	10.40	2.97%	4,081,100
Jul 13, 2026	10.63	10.63	10.07	10.10	10.10	-4.72%	3,726,710
Jul 10, 2026	10.55	10.90	10.36	10.60	10.60	0.09%	4,340,200
Jul 9, 2026	10.38	10.62	10.06	10.59	10.59	2.02%	3,573,700
Jul 8, 2026	10.41	10.62	10.28	10.38	10.38	-2.35%	3,189,800
Jul 7, 2026	10.94	10.94	10.45	10.63	10.63	-2.83%	2,762,200
Jul 6, 2026	11.15	11.35	10.93	10.94	10.94	-1.97%	3,298,400
Jul 3, 2026	11.11	11.28	11.00	11.16	11.16	0.72%	4,208,700
Jul 2, 2026	11.22	11.57	11.03	11.08	11.08	-0.81%	5,723,400
Jul 1, 2026	10.89	11.50	10.80	11.17	11.17	2.48%	6,219,100
Jun 30, 2026	10.76	11.08	10.67	10.90	10.90	1.30%	4,082,900
Jun 29, 2026	10.79	10.88	10.43	10.76	10.76	-0.83%	4,375,800
Jun 26, 2026	10.88	11.11	10.69	10.85	10.85	-1.99%	4,310,200
Jun 25, 2026	11.30	11.77	10.92	11.07	11.07	-1.69%	4,172,300
Jun 24, 2026	11.76	11.77	10.92	11.26	11.26	-4.17%	4,815,300
Jun 23, 2026	11.79	12.00	11.46	11.75	11.75	0.95%	4,702,100
Jun 22, 2026	11.45	11.65	11.10	11.64	11.64	0.87%	3,994,865
Jun 18, 2026	11.86	11.86	11.47	11.54	11.54	-2.78%	3,395,331
Jun 17, 2026	12.11	12.18	11.76	11.87	11.87	-2.70%	3,747,101
Jun 16, 2026	11.95	12.24	11.56	12.20	12.20	2.09%	4,169,900