Zhuhai Huajin Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.55	12.72	12.22	12.26	12.26	-1.84%	16,732,331
Sep 29, 2026	12.49	12.75	12.47	12.49	12.49	0.32%	20,342,600
Sep 28, 2026	12.89	12.93	12.31	12.45	12.45	-3.26%	23,420,200
Sep 24, 2026	13.05	13.31	12.79	12.87	12.87	-4.67%	38,121,847
Sep 23, 2026	13.34	14.20	12.89	13.50	13.50	-0.81%	56,229,814
Sep 22, 2026	13.86	15.36	13.60	13.61	13.61	-4.56%	69,026,237
Sep 21, 2026	12.55	14.26	12.53	14.26	14.26	10.03%	56,300,029
Sep 18, 2026	11.84	12.96	11.83	12.96	12.96	10.02%	34,641,320
Sep 17, 2026	11.96	12.16	11.73	11.78	11.78	-3.52%	17,278,503
Sep 16, 2026	11.60	12.50	11.44	12.21	12.21	5.35%	25,575,744
Sep 15, 2026	11.80	12.28	11.50	11.59	11.59	-1.28%	15,391,510
Sep 14, 2026	12.10	12.37	11.70	11.74	11.74	-3.29%	14,964,939
Sep 11, 2026	12.05	12.33	11.84	12.14	12.14	-2.33%	27,948,518
Sep 10, 2026	11.27	12.43	11.15	12.43	12.43	10.00%	12,472,278
Sep 9, 2026	11.42	11.42	11.18	11.30	11.30	-0.79%	3,742,300
Sep 8, 2026	11.38	11.47	11.26	11.39	11.39	0.53%	3,922,500
Sep 7, 2026	11.50	11.54	11.26	11.33	11.33	-1.82%	5,294,301
Sep 4, 2026	11.58	11.75	11.46	11.54	11.54	0.17%	5,179,800
Sep 3, 2026	11.65	11.71	11.50	11.52	11.52	-0.26%	4,425,800
Sep 2, 2026	11.60	11.65	11.41	11.55	11.55	-0.77%	4,996,673
Sep 1, 2026	11.33	11.89	11.32	11.64	11.64	2.83%	8,342,862
Aug 31, 2026	11.23	11.34	11.16	11.32	11.32	0.35%	3,346,786
Aug 28, 2026	11.30	11.38	11.24	11.28	11.28	-0.70%	3,659,500
Aug 27, 2026	11.36	11.48	11.25	11.36	11.36	-0.87%	5,669,983
Aug 26, 2026	11.32	11.54	11.22	11.46	11.46	1.06%	5,995,583
Aug 25, 2026	11.02	11.38	11.01	11.34	11.34	1.98%	6,284,400
Aug 24, 2026	10.95	11.27	10.95	11.12	11.12	1.28%	6,729,773
Aug 21, 2026	11.25	11.36	10.82	10.98	10.98	-0.54%	9,404,262
Aug 20, 2026	10.84	11.18	10.83	11.04	11.04	2.60%	8,037,006
Aug 19, 2026	11.15	11.21	10.70	10.76	10.76	-4.36%	4,799,000
Aug 18, 2026	11.22	11.27	11.11	11.25	11.25	-	4,010,400
Aug 17, 2026	10.84	11.27	10.70	11.25	11.25	3.88%	6,786,279
Aug 14, 2026	10.84	10.92	10.73	10.83	10.83	0.19%	3,031,906
Aug 13, 2026	10.93	10.99	10.76	10.81	10.81	-1.01%	3,553,400
Aug 12, 2026	10.84	10.93	10.81	10.92	10.92	0.74%	2,502,328
Aug 11, 2026	10.87	10.92	10.73	10.84	10.84	-0.28%	2,964,600
Aug 10, 2026	10.68	10.88	10.57	10.87	10.87	1.78%	4,217,200
Aug 7, 2026	10.77	10.79	10.54	10.68	10.68	-1.11%	4,037,700
Aug 6, 2026	10.72	10.94	10.66	10.80	10.80	-0.18%	5,461,299
Aug 5, 2026	10.73	10.83	10.67	10.82	10.82	1.31%	5,521,200
Aug 4, 2026	10.77	10.83	10.65	10.68	10.68	-0.74%	3,596,300
Aug 3, 2026	10.68	10.77	10.57	10.76	10.76	1.03%	5,030,796
Jul 31, 2026	10.57	10.78	10.57	10.65	10.65	0.76%	3,588,396
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%	5,707,201
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