Henan Zhongyuan Expressway Company Limited (SHA:600020)
China
· Delayed Price · Currency is CNY 4.080
+0.050 (1.24%)
At close: Mar 6, 2026
SHA:600020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.03 | 4.09 | 4.02 | 4.08 | 4.08 | 1.24% | 15,491,110 |
| Mar 5, 2026 | 4.07 | 4.08 | 4.03 | 4.03 | 4.03 | -0.49% | 13,684,290 |
| Mar 4, 2026 | 4.13 | 4.13 | 4.03 | 4.05 | 4.05 | -2.17% | 18,920,300 |
| Mar 3, 2026 | 4.13 | 4.18 | 4.11 | 4.14 | 4.14 | 0.24% | 20,723,340 |
| Mar 2, 2026 | 4.12 | 4.16 | 4.09 | 4.13 | 4.13 | -0.24% | 17,376,040 |
| Feb 27, 2026 | 4.09 | 4.15 | 4.08 | 4.14 | 4.14 | 1.22% | 14,186,590 |
| Feb 26, 2026 | 4.10 | 4.13 | 4.06 | 4.09 | 4.09 | -0.49% | 13,884,150 |
| Feb 25, 2026 | 4.09 | 4.15 | 4.09 | 4.11 | 4.11 | 0.49% | 13,705,250 |
| Feb 24, 2026 | 4.06 | 4.11 | 4.06 | 4.09 | 4.09 | 1.24% | 12,340,200 |
| Feb 13, 2026 | 4.08 | 4.10 | 4.04 | 4.04 | 4.04 | -0.98% | 10,279,590 |
| Feb 12, 2026 | 4.14 | 4.14 | 4.07 | 4.08 | 4.08 | -1.21% | 16,359,200 |
| Feb 11, 2026 | 4.14 | 4.18 | 4.12 | 4.13 | 4.13 | -0.24% | 11,249,900 |
| Feb 10, 2026 | 4.10 | 4.17 | 4.07 | 4.14 | 4.14 | 0.98% | 16,150,500 |
| Feb 9, 2026 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | 0.49% | 12,176,470 |
| Feb 6, 2026 | 4.07 | 4.12 | 4.05 | 4.08 | 4.08 | - | 13,223,810 |
| Feb 5, 2026 | 4.07 | 4.11 | 4.05 | 4.08 | 4.08 | 0.25% | 18,757,790 |
| Feb 4, 2026 | 3.99 | 4.08 | 3.99 | 4.07 | 4.07 | 1.75% | 18,747,811 |
| Feb 3, 2026 | 4.02 | 4.04 | 3.97 | 4.00 | 4.00 | -0.50% | 15,952,115 |
| Feb 2, 2026 | 4.09 | 4.12 | 4.01 | 4.02 | 4.02 | -1.71% | 22,462,863 |
| Jan 30, 2026 | 4.08 | 4.16 | 4.06 | 4.09 | 4.09 | - | 27,471,520 |
| Jan 29, 2026 | 4.26 | 4.26 | 4.02 | 4.09 | 4.09 | -6.83% | 62,200,850 |
| Jan 28, 2026 | 4.34 | 4.41 | 4.34 | 4.39 | 4.39 | 1.15% | 18,801,230 |
| Jan 27, 2026 | 4.37 | 4.37 | 4.30 | 4.34 | 4.34 | -0.69% | 15,827,890 |
| Jan 26, 2026 | 4.38 | 4.39 | 4.32 | 4.37 | 4.37 | - | 17,893,420 |
| Jan 23, 2026 | 4.39 | 4.40 | 4.36 | 4.37 | 4.37 | - | 11,793,920 |
| Jan 22, 2026 | 4.34 | 4.39 | 4.33 | 4.37 | 4.37 | 0.69% | 12,937,997 |
| Jan 21, 2026 | 4.37 | 4.38 | 4.32 | 4.34 | 4.34 | -0.69% | 14,584,000 |
| Jan 20, 2026 | 4.31 | 4.38 | 4.30 | 4.37 | 4.37 | 1.39% | 17,783,320 |
| Jan 19, 2026 | 4.27 | 4.32 | 4.26 | 4.31 | 4.31 | 1.17% | 13,034,460 |
| Jan 16, 2026 | 4.27 | 4.29 | 4.26 | 4.26 | 4.26 | - | 11,120,260 |
| Jan 15, 2026 | 4.29 | 4.29 | 4.25 | 4.26 | 4.26 | -0.23% | 9,059,308 |
| Jan 14, 2026 | 4.34 | 4.35 | 4.26 | 4.27 | 4.27 | -1.61% | 18,489,970 |
| Jan 13, 2026 | 4.32 | 4.35 | 4.31 | 4.34 | 4.34 | 0.70% | 17,000,222 |
| Jan 12, 2026 | 4.26 | 4.31 | 4.26 | 4.31 | 4.31 | 0.94% | 15,389,170 |
| Jan 9, 2026 | 4.25 | 4.28 | 4.25 | 4.27 | 4.27 | 0.47% | 11,831,970 |
| Jan 8, 2026 | 4.25 | 4.27 | 4.24 | 4.25 | 4.25 | - | 8,947,785 |
| Jan 7, 2026 | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | -0.70% | 10,752,410 |
| Jan 6, 2026 | 4.26 | 4.30 | 4.24 | 4.28 | 4.28 | 0.71% | 15,557,810 |
| Jan 5, 2026 | 4.27 | 4.27 | 4.23 | 4.25 | 4.25 | -0.23% | 14,580,961 |
| Dec 31, 2025 | 4.25 | 4.28 | 4.25 | 4.26 | 4.26 | 0.24% | 6,983,535 |
| Dec 30, 2025 | 4.28 | 4.28 | 4.23 | 4.25 | 4.25 | -0.70% | 9,495,592 |
| Dec 29, 2025 | 4.32 | 4.32 | 4.27 | 4.28 | 4.28 | -0.70% | 9,522,380 |
| Dec 26, 2025 | 4.35 | 4.36 | 4.30 | 4.31 | 4.31 | -0.46% | 8,282,381 |
| Dec 25, 2025 | 4.30 | 4.35 | 4.30 | 4.33 | 4.33 | 0.46% | 9,629,844 |
| Dec 24, 2025 | 4.28 | 4.32 | 4.25 | 4.31 | 4.31 | 0.94% | 10,237,760 |
| Dec 23, 2025 | 4.28 | 4.31 | 4.26 | 4.27 | 4.27 | - | 7,880,402 |
| Dec 22, 2025 | 4.31 | 4.32 | 4.27 | 4.27 | 4.27 | -1.16% | 10,301,170 |
| Dec 19, 2025 | 4.31 | 4.34 | 4.28 | 4.32 | 4.32 | 0.23% | 12,085,930 |
| Dec 18, 2025 | 4.30 | 4.32 | 4.25 | 4.31 | 4.31 | 0.23% | 10,993,520 |
| Dec 17, 2025 | 4.28 | 4.32 | 4.25 | 4.30 | 4.30 | 0.47% | 11,224,510 |
| Dec 16, 2025 | 4.28 | 4.31 | 4.24 | 4.28 | 4.28 | -0.23% | 10,706,630 |
| Dec 15, 2025 | 4.25 | 4.31 | 4.23 | 4.29 | 4.29 | 0.94% | 12,283,340 |
| Dec 12, 2025 | 4.35 | 4.36 | 4.24 | 4.25 | 4.25 | -2.07% | 17,698,970 |
| Dec 11, 2025 | 4.42 | 4.44 | 4.32 | 4.34 | 4.34 | -1.81% | 13,521,600 |
| Dec 10, 2025 | 4.42 | 4.46 | 4.41 | 4.42 | 4.42 | -0.23% | 14,108,307 |
| Dec 9, 2025 | 4.43 | 4.46 | 4.39 | 4.43 | 4.43 | -0.23% | 11,525,520 |
| Dec 8, 2025 | 4.48 | 4.50 | 4.42 | 4.44 | 4.44 | -0.89% | 12,843,150 |
| Dec 5, 2025 | 4.52 | 4.53 | 4.44 | 4.48 | 4.48 | -0.88% | 12,570,550 |
| Dec 4, 2025 | 4.51 | 4.54 | 4.47 | 4.52 | 4.52 | - | 11,179,710 |
| Dec 3, 2025 | 4.47 | 4.54 | 4.44 | 4.52 | 4.52 | 1.35% | 15,360,770 |
| Dec 2, 2025 | 4.38 | 4.47 | 4.37 | 4.46 | 4.46 | 1.83% | 13,885,960 |
| Dec 1, 2025 | 4.38 | 4.41 | 4.35 | 4.38 | 4.38 | -0.45% | 14,200,370 |
| Nov 28, 2025 | 4.40 | 4.41 | 4.37 | 4.40 | 4.40 | -0.23% | 11,274,010 |
| Nov 27, 2025 | 4.43 | 4.44 | 4.40 | 4.41 | 4.41 | -0.45% | 8,458,904 |
| Nov 26, 2025 | 4.44 | 4.48 | 4.42 | 4.43 | 4.43 | - | 10,545,620 |
| Nov 25, 2025 | 4.42 | 4.46 | 4.39 | 4.43 | 4.43 | 0.68% | 15,320,970 |
| Nov 24, 2025 | 4.46 | 4.48 | 4.39 | 4.40 | 4.40 | -1.35% | 17,212,500 |
| Nov 21, 2025 | 4.57 | 4.58 | 4.45 | 4.46 | 4.46 | -2.62% | 18,352,730 |
| Nov 20, 2025 | 4.60 | 4.62 | 4.55 | 4.58 | 4.58 | -0.22% | 10,496,800 |
| Nov 19, 2025 | 4.65 | 4.68 | 4.57 | 4.59 | 4.59 | -1.50% | 15,058,340 |
| Nov 18, 2025 | 4.65 | 4.69 | 4.62 | 4.66 | 4.66 | -0.21% | 16,483,600 |
| Nov 17, 2025 | 4.71 | 4.71 | 4.64 | 4.67 | 4.67 | -0.85% | 13,511,670 |
| Nov 14, 2025 | 4.73 | 4.77 | 4.71 | 4.71 | 4.71 | -0.42% | 11,401,700 |
| Nov 13, 2025 | 4.75 | 4.76 | 4.69 | 4.73 | 4.73 | -0.42% | 15,414,920 |
| Nov 12, 2025 | 4.76 | 4.79 | 4.72 | 4.75 | 4.75 | -0.21% | 13,634,520 |
| Nov 11, 2025 | 4.74 | 4.78 | 4.72 | 4.76 | 4.76 | 0.42% | 13,089,790 |
| Nov 10, 2025 | 4.79 | 4.79 | 4.72 | 4.74 | 4.74 | -1.25% | 18,873,050 |
| Nov 7, 2025 | 4.71 | 4.83 | 4.71 | 4.80 | 4.80 | 1.27% | 22,006,700 |
| Nov 6, 2025 | 4.69 | 4.83 | 4.66 | 4.74 | 4.74 | 1.07% | 25,632,460 |
| Nov 5, 2025 | 4.64 | 4.71 | 4.60 | 4.69 | 4.69 | 0.64% | 25,425,850 |
| Nov 4, 2025 | 4.58 | 4.69 | 4.57 | 4.66 | 4.66 | 1.53% | 24,962,330 |
| Nov 3, 2025 | 4.54 | 4.59 | 4.52 | 4.59 | 4.59 | 0.88% | 19,991,030 |
| Oct 31, 2025 | 4.54 | 4.58 | 4.51 | 4.55 | 4.55 | 0.22% | 24,413,100 |
| Oct 30, 2025 | 4.56 | 4.58 | 4.53 | 4.54 | 4.54 | - | 18,267,660 |
| Oct 29, 2025 | 4.54 | 4.57 | 4.48 | 4.54 | 4.54 | -1.09% | 23,899,630 |
| Oct 28, 2025 | 4.54 | 4.64 | 4.54 | 4.59 | 4.59 | 2.91% | 43,980,910 |
| Oct 27, 2025 | 4.44 | 4.48 | 4.40 | 4.46 | 4.46 | 0.45% | 24,657,700 |
| Oct 24, 2025 | 4.46 | 4.48 | 4.42 | 4.44 | 4.44 | -0.67% | 16,816,680 |
| Oct 23, 2025 | 4.46 | 4.50 | 4.44 | 4.47 | 4.47 | 0.22% | 21,561,800 |
| Oct 22, 2025 | 4.44 | 4.50 | 4.43 | 4.46 | 4.46 | 0.45% | 19,338,030 |
| Oct 21, 2025 | 4.42 | 4.46 | 4.41 | 4.44 | 4.44 | 0.45% | 17,497,150 |
| Oct 20, 2025 | 4.42 | 4.44 | 4.36 | 4.42 | 4.42 | 0.23% | 13,891,120 |
| Oct 17, 2025 | 4.41 | 4.46 | 4.39 | 4.41 | 4.41 | -0.23% | 19,771,190 |
| Oct 16, 2025 | 4.40 | 4.42 | 4.39 | 4.42 | 4.42 | 0.45% | 13,526,480 |
| Oct 15, 2025 | 4.39 | 4.42 | 4.36 | 4.40 | 4.40 | 0.23% | 15,467,970 |
| Oct 14, 2025 | 4.35 | 4.40 | 4.32 | 4.39 | 4.39 | 0.46% | 19,083,950 |
| Oct 13, 2025 | 4.30 | 4.37 | 4.24 | 4.37 | 4.37 | 0.92% | 19,778,230 |
| Oct 10, 2025 | 4.26 | 4.34 | 4.24 | 4.33 | 4.33 | 1.88% | 14,659,270 |
| Oct 9, 2025 | 4.23 | 4.26 | 4.22 | 4.25 | 4.25 | 0.47% | 11,994,200 |
| Sep 30, 2025 | 4.27 | 4.27 | 4.22 | 4.23 | 4.23 | -0.70% | 10,452,030 |