Zhuhai Huajin Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.58	12.81	12.57	12.79	-	1.35%	8,084,974
May 7, 2026	12.63	12.74	12.58	12.62	12.62	0.08%	4,884,100
May 6, 2026	12.72	12.88	12.56	12.61	12.61	-0.39%	8,603,700
Apr 30, 2026	12.74	12.80	12.58	12.66	12.66	-0.31%	5,715,201
Apr 29, 2026	12.57	12.75	12.54	12.70	12.70	0.79%	5,105,900
Apr 28, 2026	12.68	12.82	12.56	12.60	12.60	-0.79%	6,813,600
Apr 27, 2026	13.16	13.17	12.36	12.70	12.70	-7.50%	20,573,780
Apr 24, 2026	13.65	13.87	13.48	13.73	13.73	0.22%	6,594,106
Apr 23, 2026	13.88	14.05	13.67	13.70	13.70	-0.94%	6,943,100
Apr 22, 2026	13.69	13.88	13.63	13.83	13.83	0.88%	5,437,535
Apr 21, 2026	13.78	13.81	13.57	13.71	13.71	-0.65%	4,636,101
Apr 20, 2026	13.86	13.88	13.72	13.80	13.80	0.29%	5,633,700
Apr 17, 2026	13.72	13.78	13.51	13.76	13.76	-0.29%	5,894,900
Apr 16, 2026	13.68	13.81	13.56	13.80	13.80	1.10%	5,223,387
Apr 15, 2026	13.80	14.08	13.63	13.65	13.65	-1.02%	5,828,763
Apr 14, 2026	13.72	13.84	13.64	13.79	13.79	1.17%	5,373,200
Apr 13, 2026	13.55	13.69	13.51	13.63	13.63	-0.22%	4,819,478
Apr 10, 2026	13.55	13.80	13.51	13.66	13.66	1.71%	8,157,200
Apr 9, 2026	13.55	13.67	13.31	13.43	13.43	-1.76%	6,153,001
Apr 8, 2026	13.51	13.67	13.41	13.67	13.67	3.25%	8,609,600
Apr 7, 2026	13.13	13.39	13.09	13.24	13.24	0.46%	6,609,701
Apr 3, 2026	13.20	13.81	13.10	13.18	13.18	0.30%	8,931,701
Apr 2, 2026	13.39	13.43	13.04	13.14	13.14	-2.01%	4,342,639
Apr 1, 2026	13.50	13.57	13.30	13.41	13.41	1.06%	3,905,200
Mar 31, 2026	13.46	13.57	13.23	13.27	13.27	-1.12%	4,286,201
Mar 30, 2026	13.42	13.49	13.21	13.42	13.42	-0.22%	3,758,523
Mar 27, 2026	13.21	13.51	13.20	13.45	13.45	0.22%	4,103,900
Mar 26, 2026	13.72	13.80	13.35	13.42	13.42	-2.26%	5,106,505
Mar 25, 2026	13.77	13.79	13.65	13.73	13.73	0.81%	4,669,678
Mar 24, 2026	13.39	13.63	13.31	13.62	13.62	3.26%	5,891,560
Mar 23, 2026	13.74	13.74	13.09	13.19	13.19	-5.24%	8,837,400
Mar 20, 2026	14.43	14.43	13.90	13.92	13.92	-2.79%	6,482,700
Mar 19, 2026	14.41	14.48	14.22	14.32	14.32	-1.65%	6,378,900
Mar 18, 2026	14.44	14.59	14.37	14.56	14.56	0.83%	4,613,100
Mar 17, 2026	14.65	14.87	14.40	14.44	14.44	-1.43%	5,995,894
Mar 16, 2026	14.53	14.78	14.53	14.65	14.65	0.69%	5,229,903
Mar 13, 2026	14.74	14.81	14.54	14.55	14.55	-1.36%	4,603,700
Mar 12, 2026	14.80	14.84	14.63	14.75	14.75	-0.47%	4,369,999
Mar 11, 2026	14.95	14.96	14.76	14.82	14.82	-0.40%	4,261,000
Mar 10, 2026	14.87	14.92	14.76	14.88	14.88	1.36%	5,142,914
Mar 9, 2026	14.56	14.72	14.42	14.68	14.68	-1.01%	6,421,100
Mar 6, 2026	14.58	14.86	14.50	14.83	14.83	1.51%	6,367,017
Mar 5, 2026	14.67	14.78	14.52	14.61	14.61	1.46%	6,969,200
Mar 4, 2026	14.24	14.57	14.24	14.40	14.40	-0.14%	8,603,540
Mar 3, 2026	15.32	15.39	14.38	14.42	14.42	-6.12%	21,619,180
Mar 2, 2026	16.21	16.39	15.18	15.36	15.36	-7.86%	25,042,310
Feb 27, 2026	16.49	16.68	16.44	16.67	16.67	1.09%	7,260,525
Feb 26, 2026	16.41	16.50	16.35	16.49	16.49	0.49%	5,765,400
Feb 25, 2026	16.40	16.60	16.36	16.41	16.41	0.12%	6,396,502
Feb 24, 2026	16.41	16.54	16.32	16.39	16.39	0.31%	6,846,801