Zhuhai Huajin Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.43	13.30	12.05	12.11	-	-8.67%	20,887,170
May 28, 2026	12.86	13.62	12.85	13.26	13.26	3.19%	22,832,780
May 27, 2026	13.00	13.12	12.53	12.85	12.85	-0.70%	13,988,719
May 26, 2026	13.38	13.53	12.76	12.94	12.94	-3.58%	15,315,500
May 25, 2026	13.90	13.99	13.30	13.42	13.42	-1.61%	22,279,900
May 22, 2026	12.43	13.64	12.43	13.64	13.64	10.00%	27,550,610
May 21, 2026	12.91	13.33	12.38	12.40	12.40	-0.32%	19,825,770
May 20, 2026	12.45	12.59	12.14	12.44	12.44	0.16%	7,137,501
May 19, 2026	12.23	12.53	12.10	12.42	12.42	1.80%	7,568,000
May 18, 2026	11.83	12.36	11.79	12.20	12.20	2.61%	8,743,449
May 15, 2026	12.12	12.14	11.80	11.89	11.89	-1.90%	6,497,500
May 14, 2026	12.36	12.46	12.11	12.12	12.12	-1.70%	5,849,360
May 13, 2026	12.33	12.38	12.19	12.33	12.33	-0.48%	5,994,601
May 12, 2026	12.80	12.88	12.37	12.39	12.39	-3.20%	9,255,400
May 11, 2026	12.88	12.89	12.71	12.80	12.80	0.08%	6,070,101
May 8, 2026	12.58	12.81	12.57	12.79	12.79	1.35%	7,962,374
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