Zhuhai Huajin Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	11.32	11.54	11.22	11.46	11.46	1.06%	5,995,683
Aug 25, 2026	11.02	11.38	11.01	11.34	11.34	1.98%	6,285,000
Aug 24, 2026	10.95	11.27	10.95	11.12	11.12	1.28%	6,729,873
Aug 21, 2026	11.25	11.36	10.82	10.98	10.98	-0.54%	9,405,262
Aug 20, 2026	10.84	11.18	10.83	11.04	11.04	2.60%	8,038,906
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%	2,502,428
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%	3,590,396
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