Shenzhen Zhongheng Huafa Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	12.70	12.87	12.43	12.55	-	-1.57%	1,591,100
Jun 1, 2026	12.46	12.97	12.30	12.75	12.75	2.33%	4,473,500
May 29, 2026	12.70	12.76	12.38	12.46	12.46	-1.74%	4,324,937
May 28, 2026	12.48	12.75	12.29	12.68	12.68	1.60%	4,732,800
May 27, 2026	12.97	13.00	12.41	12.48	12.48	-3.78%	4,984,100
May 26, 2026	12.87	13.03	12.71	12.97	12.97	-0.08%	4,625,837
May 25, 2026	13.29	13.30	12.86	12.98	12.98	-1.74%	4,467,000
May 22, 2026	13.00	13.37	12.67	13.21	13.21	3.20%	7,684,000
May 21, 2026	13.44	14.42	12.79	12.80	12.80	-3.40%	9,289,100
May 20, 2026	13.52	13.60	13.15	13.25	13.25	-1.63%	3,644,300
May 19, 2026	13.45	13.63	13.29	13.47	13.47	-0.15%	4,548,500
May 18, 2026	13.72	13.72	13.22	13.49	13.49	-0.66%	4,461,200
May 15, 2026	13.92	14.03	13.53	13.58	13.58	-2.72%	7,156,900
May 14, 2026	13.94	14.70	13.80	13.96	13.96	1.38%	11,729,200
May 13, 2026	14.15	14.29	13.75	13.77	13.77	-2.34%	8,053,500
May 12, 2026	14.49	14.49	14.03	14.10	14.10	-2.69%	8,791,900
May 11, 2026	14.05	14.93	14.05	14.49	14.49	0.49%	18,679,385
May 8, 2026	14.94	16.00	14.42	14.42	14.42	-9.99%	7,848,800
May 7, 2026	16.00	16.15	15.92	16.02	16.02	0.44%	5,753,277
May 6, 2026	16.01	16.15	15.78	15.95	15.95	-0.06%	7,281,860
Apr 30, 2026	15.90	16.22	15.85	15.96	15.96	0.19%	4,470,001
Apr 29, 2026	15.55	16.07	15.55	15.93	15.93	1.27%	5,947,500
Apr 28, 2026	15.81	15.81	15.52	15.73	15.73	-0.69%	5,161,200
Apr 27, 2026	15.34	15.87	15.03	15.84	15.84	3.33%	8,213,617
Apr 24, 2026	15.40	15.47	15.15	15.33	15.33	-1.03%	4,790,590
Apr 23, 2026	15.88	15.88	15.39	15.49	15.49	-2.46%	5,852,100
Apr 22, 2026	15.89	15.96	15.70	15.88	15.88	-0.56%	4,766,200
Apr 21, 2026	15.96	15.99	15.62	15.97	15.97	-0.56%	6,062,400
Apr 20, 2026	15.81	16.08	15.69	16.06	16.06	1.77%	5,799,800
Apr 17, 2026	15.75	15.85	15.69	15.78	15.78	-0.75%	4,744,800
Apr 16, 2026	15.80	15.91	15.60	15.90	15.90	1.08%	6,702,000
Apr 15, 2026	15.98	16.03	15.66	15.73	15.73	-1.87%	5,933,300
Apr 14, 2026	15.88	16.08	15.76	16.03	16.03	1.20%	7,812,600
Apr 13, 2026	15.79	15.92	15.49	15.84	15.84	0.25%	7,024,900
Apr 10, 2026	15.73	15.97	15.63	15.80	15.80	1.41%	9,346,261
Apr 9, 2026	15.50	15.79	15.37	15.58	15.58	-0.19%	8,888,600
Apr 8, 2026	15.48	15.64	15.34	15.61	15.61	2.50%	9,364,501
Apr 7, 2026	14.82	15.26	14.82	15.23	15.23	2.77%	9,077,833
Apr 3, 2026	15.49	15.52	14.74	14.82	14.82	-4.20%	10,597,160
Apr 2, 2026	15.94	15.99	15.40	15.47	15.47	-4.39%	11,758,720
Apr 1, 2026	16.10	16.20	15.86	16.18	16.18	1.57%	11,211,030
Mar 31, 2026	16.15	16.33	15.83	15.93	15.93	-1.67%	12,572,770
Mar 30, 2026	16.28	16.52	16.03	16.20	16.20	-3.51%	15,213,740
Mar 27, 2026	16.98	17.00	16.72	16.79	16.79	-3.06%	18,078,812
Mar 26, 2026	17.07	17.68	17.07	17.32	17.32	-2.04%	22,464,990
Mar 25, 2026	17.78	18.26	17.44	17.68	17.68	-6.70%	33,837,790
Mar 24, 2026	20.36	20.58	18.90	18.95	18.95	-9.76%	41,189,620
Mar 23, 2026	25.66	25.66	21.00	21.00	21.00	-9.99%	46,600,360
Mar 20, 2026	23.33	23.33	23.33	23.33	23.33	10.00%	5,264,059
Mar 19, 2026	21.21	21.21	21.21	21.21	21.21	10.01%	3,252,082