Zhuhai Huajin Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	10.69	10.69	10.35	10.36	10.36	-0.86%	5,224,213
Oct 28, 2026	10.58	10.76	10.38	10.45	10.45	-0.85%	8,836,702
Oct 27, 2026	10.99	11.06	10.53	10.54	10.54	-3.57%	7,357,500
Oct 26, 2026	10.97	11.04	10.83	10.93	10.93	-0.91%	6,008,500
Oct 23, 2026	10.69	11.04	10.21	11.03	11.03	2.89%	13,205,400
Oct 22, 2026	11.30	11.33	10.72	10.72	10.72	-5.13%	8,912,800
Oct 21, 2026	11.25	11.44	11.20	11.30	11.30	0.44%	6,850,773
Oct 20, 2026	11.23	11.37	11.12	11.25	11.25	0.18%	8,841,973
Oct 19, 2026	11.21	11.35	10.98	11.23	11.23	-0.71%	11,292,600
Oct 16, 2026	11.64	11.74	11.21	11.31	11.31	-1.48%	14,875,600
Oct 15, 2026	11.49	11.88	11.46	11.48	11.48	-2.55%	13,944,388
Oct 14, 2026	12.06	12.18	11.73	11.78	11.78	-3.28%	15,477,688
Oct 13, 2026	11.56	12.59	11.56	12.18	12.18	3.66%	28,537,401
Oct 12, 2026	11.99	12.11	11.72	11.75	11.75	-3.61%	12,294,322
Oct 9, 2026	11.97	12.25	11.41	12.19	12.19	1.50%	20,201,014
Oct 8, 2026	12.26	12.38	11.90	12.01	12.01	-2.04%	13,287,165
Sep 30, 2026	12.55	12.72	12.22	12.26	12.26	-1.84%	16,717,831
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