Zhuhai Huajin Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.31	12.53	11.71	11.71	11.71	-0.34%	12,485,020
Jun 17, 2026	12.00	12.16	11.65	11.75	11.75	-2.25%	7,573,400
Jun 16, 2026	12.05	12.12	11.84	12.02	12.02	0.17%	7,333,500
Jun 15, 2026	11.60	12.19	11.53	12.00	12.00	3.90%	10,715,500
Jun 12, 2026	11.63	11.86	11.43	11.55	11.55	0.17%	7,968,400
Jun 11, 2026	11.72	11.84	11.35	11.53	11.53	-2.95%	8,132,157
Jun 10, 2026	12.14	12.30	11.51	11.88	11.88	-3.65%	12,467,780
Jun 9, 2026	12.51	12.65	12.02	12.33	12.33	-0.64%	10,044,751
Jun 8, 2026	12.74	13.17	12.25	12.41	12.41	-4.39%	14,019,272
Jun 5, 2026	12.28	13.40	12.28	12.98	12.98	5.10%	22,464,990
Jun 4, 2026	11.82	12.46	11.78	12.35	12.35	3.52%	11,653,020
Jun 3, 2026	12.26	12.34	11.85	11.93	11.93	-3.63%	10,499,220
Jun 2, 2026	12.17	12.76	11.77	12.38	12.38	1.73%	14,696,530
Jun 1, 2026	12.00	12.33	11.86	12.17	12.17	0.50%	9,233,415
May 29, 2026	13.21	13.30	12.03	12.11	12.11	-8.67%	20,752,650
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