Shenzhen Zhongheng Huafa Co., Ltd. (SHE:200020)
China · Delayed Price · Currency is CNY · Price in HKD 2.920
-0.010 (-0.34%)
Feb 13, 2026, 3:04 PM CST
Shenzhen Zhongheng Huafa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.91 | 2.92 | 2.90 | 2.92 | 2.92 | -0.34% | 129,100 |
| Feb 12, 2026 | 2.92 | 2.93 | 2.90 | 2.93 | 2.93 | 0.34% | 172,200 |
| Feb 11, 2026 | 2.91 | 2.92 | 2.90 | 2.92 | 2.92 | 0.34% | 37,300 |
| Feb 10, 2026 | 2.92 | 2.93 | 2.90 | 2.91 | 2.91 | -0.34% | 44,100 |
| Feb 9, 2026 | 2.93 | 2.93 | 2.90 | 2.92 | 2.92 | 0.34% | 105,100 |
| Feb 6, 2026 | 2.90 | 2.91 | 2.87 | 2.91 | 2.91 | 0.34% | 56,500 |
| Feb 5, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -1.36% | 131,400 |
| Feb 4, 2026 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | -0.34% | 54,100 |
| Feb 3, 2026 | 2.94 | 2.95 | 2.92 | 2.95 | 2.95 | - | 80,300 |
| Feb 2, 2026 | 2.97 | 2.98 | 2.93 | 2.95 | 2.95 | -0.67% | 178,001 |
| Jan 30, 2026 | 2.96 | 3.05 | 2.94 | 2.97 | 2.97 | 0.34% | 188,000 |
| Jan 29, 2026 | 2.95 | 2.97 | 2.94 | 2.96 | 2.96 | - | 82,400 |
| Jan 28, 2026 | 2.97 | 2.99 | 2.95 | 2.96 | 2.96 | -0.67% | 146,100 |
| Jan 27, 2026 | 2.96 | 2.99 | 2.95 | 2.98 | 2.98 | -0.33% | 30,000 |
| Jan 26, 2026 | 2.96 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 127,000 |
| Jan 23, 2026 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | 0.67% | 41,900 |
| Jan 22, 2026 | 2.99 | 3.00 | 2.97 | 2.98 | 2.98 | 0.34% | 37,700 |
| Jan 21, 2026 | 2.97 | 2.98 | 2.97 | 2.97 | 2.97 | 0.34% | 54,200 |
| Jan 20, 2026 | 2.95 | 2.97 | 2.94 | 2.96 | 2.96 | - | 49,100 |
| Jan 19, 2026 | 2.93 | 2.97 | 2.93 | 2.96 | 2.96 | -1.00% | 35,000 |
| Jan 16, 2026 | 2.97 | 2.99 | 2.96 | 2.99 | 2.99 | 0.67% | 38,600 |
| Jan 15, 2026 | 2.99 | 2.99 | 2.97 | 2.97 | 2.97 | -0.67% | 26,100 |
| Jan 14, 2026 | 3.00 | 3.01 | 2.97 | 2.99 | 2.99 | -0.33% | 130,700 |
| Jan 13, 2026 | 3.01 | 3.02 | 2.99 | 3.00 | 3.00 | -1.32% | 94,601 |
| Jan 12, 2026 | 3.05 | 3.05 | 3.00 | 3.04 | 3.04 | - | 189,476 |
| Jan 9, 2026 | 3.06 | 3.06 | 3.00 | 3.04 | 3.04 | -0.33% | 109,900 |
| Jan 8, 2026 | 3.05 | 3.05 | 3.02 | 3.05 | 3.05 | - | 90,900 |
| Jan 7, 2026 | 3.04 | 3.07 | 3.03 | 3.05 | 3.05 | 0.33% | 90,700 |
| Jan 6, 2026 | 3.00 | 3.06 | 2.95 | 3.04 | 3.04 | 1.67% | 202,410 |
| Jan 5, 2026 | 2.94 | 2.99 | 2.92 | 2.99 | 2.99 | 1.70% | 81,400 |
| Dec 31, 2025 | 2.97 | 2.97 | 2.93 | 2.94 | 2.94 | -0.34% | 26,200 |
| Dec 30, 2025 | 2.92 | 2.98 | 2.92 | 2.95 | 2.95 | -0.34% | 65,800 |
| Dec 29, 2025 | 2.92 | 2.97 | 2.91 | 2.96 | 2.96 | - | 99,300 |
| Dec 26, 2025 | 2.98 | 2.98 | 2.90 | 2.96 | 2.96 | -0.34% | 123,601 |
| Dec 25, 2025 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | -0.34% | 34,400 |
| Dec 24, 2025 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | - | 30,101 |
| Dec 23, 2025 | 2.98 | 2.98 | 2.93 | 2.98 | 2.98 | -0.33% | 58,700 |
| Dec 22, 2025 | 2.96 | 3.03 | 2.93 | 2.99 | 2.99 | 1.01% | 169,400 |
| Dec 19, 2025 | 2.93 | 2.98 | 2.93 | 2.96 | 2.96 | 0.34% | 23,410 |
| Dec 18, 2025 | 2.96 | 2.98 | 2.94 | 2.95 | 2.95 | -0.34% | 67,500 |
| Dec 17, 2025 | 2.91 | 2.96 | 2.88 | 2.96 | 2.96 | 1.72% | 148,801 |
| Dec 16, 2025 | 2.98 | 3.00 | 2.90 | 2.91 | 2.91 | -2.68% | 209,600 |
| Dec 15, 2025 | 3.05 | 3.05 | 2.96 | 2.99 | 2.99 | -2.29% | 338,900 |
| Dec 12, 2025 | 3.07 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 111,500 |
| Dec 11, 2025 | 3.10 | 3.11 | 3.07 | 3.08 | 3.08 | -0.96% | 127,000 |
| Dec 10, 2025 | 3.13 | 3.14 | 3.08 | 3.11 | 3.11 | -1.27% | 150,400 |
| Dec 9, 2025 | 3.12 | 3.15 | 3.08 | 3.15 | 3.15 | -0.32% | 397,700 |
| Dec 8, 2025 | 3.05 | 3.17 | 3.03 | 3.16 | 3.16 | 3.95% | 873,476 |
| Dec 5, 2025 | 3.01 | 3.05 | 2.98 | 3.04 | 3.04 | -0.33% | 211,800 |
| Dec 4, 2025 | 3.07 | 3.07 | 3.02 | 3.05 | 3.05 | -0.33% | 81,600 |