Henan Zhongyuan Expressway Company Limited (SHA:600020)
China
· Delayed Price · Currency is CNY 3.830
+0.060 (1.59%)
Apr 29, 2026, 3:00 PM CST
SHA:600020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.77 | 3.81 | 3.76 | 3.79 | - | 0.53% | 2,363,694 |
| Apr 28, 2026 | 3.73 | 3.78 | 3.72 | 3.77 | 3.77 | 1.07% | 11,622,330 |
| Apr 27, 2026 | 3.74 | 3.78 | 3.71 | 3.73 | 3.73 | -0.53% | 16,277,000 |
| Apr 24, 2026 | 3.78 | 3.79 | 3.73 | 3.75 | 3.75 | -1.57% | 17,958,600 |
| Apr 23, 2026 | 3.79 | 3.81 | 3.73 | 3.81 | 3.81 | -0.26% | 15,315,050 |
| Apr 22, 2026 | 3.83 | 3.85 | 3.81 | 3.82 | 3.82 | -0.26% | 10,107,170 |
| Apr 21, 2026 | 3.80 | 3.85 | 3.80 | 3.83 | 3.83 | 0.79% | 12,626,810 |
| Apr 20, 2026 | 3.80 | 3.81 | 3.77 | 3.80 | 3.80 | - | 7,395,216 |
| Apr 17, 2026 | 3.84 | 3.84 | 3.79 | 3.80 | 3.80 | -0.78% | 11,346,300 |
| Apr 16, 2026 | 3.84 | 3.85 | 3.79 | 3.83 | 3.83 | -0.26% | 10,972,600 |
| Apr 15, 2026 | 3.79 | 3.85 | 3.78 | 3.84 | 3.84 | 1.59% | 14,716,790 |
| Apr 14, 2026 | 3.80 | 3.81 | 3.76 | 3.78 | 3.78 | - | 9,240,196 |
| Apr 13, 2026 | 3.82 | 3.82 | 3.76 | 3.78 | 3.78 | -0.79% | 7,995,580 |
| Apr 10, 2026 | 3.79 | 3.84 | 3.79 | 3.81 | 3.81 | 0.79% | 9,863,831 |
| Apr 9, 2026 | 3.84 | 3.86 | 3.77 | 3.78 | 3.78 | -2.07% | 9,487,900 |
| Apr 8, 2026 | 3.78 | 3.86 | 3.78 | 3.86 | 3.86 | 2.93% | 11,090,760 |
| Apr 7, 2026 | 3.77 | 3.78 | 3.70 | 3.75 | 3.75 | -0.79% | 9,495,505 |
| Apr 3, 2026 | 3.86 | 3.87 | 3.78 | 3.78 | 3.78 | -1.56% | 10,427,660 |
| Apr 2, 2026 | 3.87 | 3.90 | 3.84 | 3.84 | 3.84 | -1.03% | 11,133,750 |
| Apr 1, 2026 | 3.91 | 3.93 | 3.87 | 3.88 | 3.88 | 0.26% | 12,553,110 |
| Mar 31, 2026 | 3.90 | 3.98 | 3.86 | 3.87 | 3.87 | -0.77% | 18,057,500 |
| Mar 30, 2026 | 3.88 | 3.92 | 3.81 | 3.90 | 3.90 | - | 15,013,510 |
| Mar 27, 2026 | 3.94 | 3.94 | 3.85 | 3.90 | 3.90 | -1.02% | 14,505,865 |
| Mar 26, 2026 | 3.97 | 4.01 | 3.92 | 3.94 | 3.94 | -1.01% | 17,403,200 |
| Mar 25, 2026 | 3.91 | 4.00 | 3.86 | 3.98 | 3.98 | 2.31% | 20,726,990 |
| Mar 24, 2026 | 3.86 | 3.90 | 3.82 | 3.89 | 3.89 | 1.83% | 16,555,600 |
| Mar 23, 2026 | 4.07 | 4.07 | 3.78 | 3.82 | 3.82 | -6.37% | 23,899,790 |
| Mar 20, 2026 | 4.12 | 4.16 | 4.08 | 4.08 | 4.08 | -0.49% | 14,879,300 |
| Mar 19, 2026 | 4.13 | 4.18 | 4.10 | 4.10 | 4.10 | -1.20% | 12,958,270 |
| Mar 18, 2026 | 4.20 | 4.20 | 4.12 | 4.15 | 4.15 | -0.95% | 12,779,693 |
| Mar 17, 2026 | 4.18 | 4.24 | 4.18 | 4.19 | 4.19 | 0.24% | 13,209,185 |
| Mar 16, 2026 | 4.18 | 4.22 | 4.17 | 4.18 | 4.18 | -0.24% | 14,252,700 |
| Mar 13, 2026 | 4.19 | 4.23 | 4.17 | 4.19 | 4.19 | -0.24% | 13,802,670 |
| Mar 12, 2026 | 4.12 | 4.21 | 4.12 | 4.20 | 4.20 | 1.69% | 25,618,650 |
| Mar 11, 2026 | 4.09 | 4.14 | 4.05 | 4.13 | 4.13 | 0.98% | 16,538,710 |
| Mar 10, 2026 | 4.08 | 4.10 | 4.07 | 4.09 | 4.09 | 0.25% | 11,367,894 |
| Mar 9, 2026 | 4.07 | 4.10 | 4.05 | 4.08 | 4.08 | - | 13,129,760 |
| 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 |