Shenzhen Zhongheng Huafa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.72	14.59	13.72	14.28	14.28	-2.53%	30,777,517
Sep 29, 2026	15.00	16.10	14.61	14.65	14.65	0.07%	41,024,660
Sep 28, 2026	13.59	14.64	13.13	14.64	14.64	9.99%	14,302,300
Sep 24, 2026	13.73	13.86	13.30	13.31	13.31	-2.06%	9,094,000
Sep 23, 2026	14.27	14.30	13.51	13.59	13.59	-3.21%	9,258,501
Sep 22, 2026	14.42	14.68	13.90	14.04	14.04	-1.54%	19,033,086
Sep 21, 2026	12.99	14.26	12.90	14.26	14.26	10.03%	13,431,486
Sep 18, 2026	12.74	13.50	12.60	12.96	12.96	2.13%	10,377,632
Sep 17, 2026	12.56	12.85	12.50	12.69	12.69	-0.24%	6,958,296
Sep 16, 2026	12.40	12.83	12.19	12.72	12.72	2.91%	10,356,401
Sep 15, 2026	12.72	12.88	12.35	12.36	12.36	-3.44%	12,562,100
Sep 14, 2026	13.24	13.50	12.80	12.80	12.80	-2.22%	15,239,630
Sep 11, 2026	12.97	13.75	12.95	13.09	13.09	-2.39%	22,093,471
Sep 10, 2026	14.42	14.57	13.41	13.41	13.41	-10.00%	15,290,400
Sep 9, 2026	14.37	15.07	14.32	14.90	14.90	8.76%	12,096,200
Sep 8, 2026	12.36	13.70	12.36	13.70	13.70	10.04%	10,954,577
Sep 7, 2026	12.28	12.53	12.26	12.45	12.45	1.38%	4,760,300
Sep 4, 2026	12.48	12.65	12.21	12.28	12.28	-1.05%	5,658,301
Sep 3, 2026	12.86	12.86	12.35	12.41	12.41	-1.74%	6,516,100
Sep 2, 2026	12.88	13.05	12.60	12.63	12.63	-3.22%	7,615,008
Sep 1, 2026	12.87	13.18	12.60	13.05	13.05	2.92%	13,149,900
Aug 31, 2026	12.99	13.48	12.65	12.68	12.68	-3.06%	13,533,234
Aug 28, 2026	13.01	13.70	12.83	13.08	13.08	-0.46%	16,104,370
Aug 27, 2026	12.61	13.23	12.58	13.14	13.14	3.38%	14,309,613
Aug 26, 2026	12.63	12.92	12.46	12.71	12.71	0.16%	17,251,140
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