Zhuhai Huajin Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	10.68	10.71	10.57	10.65	-	-	3,469,400
Jul 31, 2026	10.57	10.78	10.57	10.65	10.65	0.76%	3,590,396
Jul 30, 2026	10.59	10.88	10.50	10.57	10.57	-0.28%	5,377,400
Jul 29, 2026	10.29	10.60	10.21	10.60	10.60	3.41%	5,708,701
Jul 28, 2026	10.15	10.36	10.08	10.25	10.25	1.08%	4,544,710
Jul 27, 2026	9.80	10.15	9.72	10.14	10.14	3.58%	4,881,600
Jul 24, 2026	9.99	10.05	9.67	9.79	9.79	-3.07%	5,603,101
Jul 23, 2026	9.96	10.13	9.96	10.10	10.10	1.00%	4,861,982
Jul 22, 2026	10.18	10.22	9.96	10.00	10.00	-2.44%	4,409,900
Jul 21, 2026	10.08	10.33	9.92	10.25	10.25	1.79%	5,720,005
Jul 20, 2026	10.33	10.48	9.93	10.07	10.07	-2.23%	6,096,235
Jul 17, 2026	10.45	10.63	10.15	10.30	10.30	-1.53%	6,460,320
Jul 16, 2026	10.32	10.59	10.28	10.46	10.46	0.29%	4,977,400
Jul 15, 2026	10.39	10.53	10.24	10.43	10.43	2.05%	6,557,900
Jul 14, 2026	10.09	10.23	9.91	10.22	10.22	1.59%	4,023,200
Jul 13, 2026	10.45	10.53	10.05	10.06	10.06	-4.46%	4,550,300
Jul 10, 2026	10.40	10.78	10.22	10.53	10.53	1.54%	6,206,239
Jul 9, 2026	10.46	10.46	10.11	10.37	10.37	-0.77%	4,727,057
Jul 8, 2026	10.41	10.54	10.30	10.45	10.45	0.10%	3,560,601
Jul 7, 2026	10.87	10.88	10.43	10.44	10.44	-3.42%	3,538,200
Jul 6, 2026	11.10	11.10	10.79	10.81	10.81	-2.35%	3,913,973
Jul 3, 2026	11.00	11.14	10.86	11.07	11.07	1.84%	4,699,727
Jul 2, 2026	11.09	11.19	10.85	10.87	10.87	-1.63%	4,779,873
Jul 1, 2026	10.71	11.36	10.67	11.15	11.05	3.82%	7,763,700
Jun 30, 2026	10.65	10.81	10.45	10.74	10.64	0.94%	5,021,502
Jun 29, 2026	10.64	10.78	10.40	10.64	10.54	-0.47%	5,375,717
Jun 26, 2026	11.06	11.06	10.69	10.69	10.59	-4.04%	6,250,600
Jun 25, 2026	11.31	11.40	11.08	11.14	11.04	-1.85%	5,516,288
Jun 24, 2026	11.81	11.81	11.25	11.35	11.25	-3.98%	7,715,800
Jun 23, 2026	11.96	12.10	11.75	11.82	11.71	-2.07%	7,505,300
Jun 22, 2026	11.71	12.10	11.15	12.07	11.96	3.07%	13,701,300
Jun 18, 2026	12.31	12.53	11.71	11.71	11.60	-0.34%	12,485,020
Jun 17, 2026	12.00	12.16	11.65	11.75	11.64	-2.25%	7,573,400
Jun 16, 2026	12.05	12.12	11.84	12.02	11.91	0.17%	7,333,500
Jun 15, 2026	11.60	12.19	11.53	12.00	11.89	3.90%	10,715,500
Jun 12, 2026	11.63	11.86	11.43	11.55	11.45	0.17%	7,968,400
Jun 11, 2026	11.72	11.84	11.35	11.53	11.43	-2.95%	8,132,157
Jun 10, 2026	12.14	12.30	11.51	11.88	11.77	-3.65%	12,467,780
Jun 9, 2026	12.51	12.65	12.02	12.33	12.22	-0.64%	10,044,751
Jun 8, 2026	12.74	13.17	12.25	12.41	12.30	-4.39%	14,019,272
Jun 5, 2026	12.28	13.40	12.28	12.98	12.86	5.10%	22,464,990
Jun 4, 2026	11.82	12.46	11.78	12.35	12.24	3.52%	11,653,020
Jun 3, 2026	12.26	12.34	11.85	11.93	11.82	-3.63%	10,499,220
Jun 2, 2026	12.17	12.76	11.77	12.38	12.27	1.73%	14,696,530
Jun 1, 2026	12.00	12.33	11.86	12.17	12.06	0.50%	9,233,415
May 29, 2026	13.21	13.30	12.03	12.11	12.00	-8.67%	20,752,650
May 28, 2026	12.86	13.62	12.85	13.26	13.14	3.19%	22,832,780
May 27, 2026	13.00	13.12	12.53	12.85	12.73	-0.70%	13,988,710
May 26, 2026	13.38	13.53	12.76	12.94	12.82	-3.58%	15,315,500
May 25, 2026	13.90	13.99	13.30	13.42	13.30	-1.61%	22,279,900