Zhuhai Huafa Properties Co.,Ltd (SHA:600325)
China
· Delayed Price · Currency is CNY 4.040
-0.090 (-2.18%)
Mar 9, 2026, 3:00 PM CST
SHA:600325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.08 | 4.14 | 4.07 | 4.13 | 4.13 | 0.73% | 39,824,000 |
| Mar 5, 2026 | 4.13 | 4.16 | 4.07 | 4.10 | 4.10 | 0.24% | 41,824,880 |
| Mar 4, 2026 | 4.10 | 4.17 | 4.05 | 4.09 | 4.09 | -1.21% | 44,675,100 |
| Mar 3, 2026 | 4.30 | 4.32 | 4.11 | 4.14 | 4.14 | -3.50% | 79,248,860 |
| Mar 2, 2026 | 4.27 | 4.35 | 4.21 | 4.29 | 4.29 | -0.46% | 68,826,370 |
| Feb 27, 2026 | 4.34 | 4.34 | 4.26 | 4.31 | 4.31 | -0.23% | 44,807,359 |
| Feb 26, 2026 | 4.48 | 4.49 | 4.29 | 4.32 | 4.32 | -4.21% | 85,123,380 |
| Feb 25, 2026 | 4.37 | 4.60 | 4.36 | 4.51 | 4.51 | 3.20% | 80,546,970 |
| Feb 24, 2026 | 4.28 | 4.43 | 4.27 | 4.37 | 4.37 | 2.34% | 50,188,530 |
| Feb 13, 2026 | 4.37 | 4.39 | 4.27 | 4.27 | 4.27 | -2.06% | 46,127,150 |
| Feb 12, 2026 | 4.47 | 4.51 | 4.35 | 4.36 | 4.36 | -2.24% | 53,208,860 |
| Feb 11, 2026 | 4.46 | 4.52 | 4.42 | 4.46 | 4.46 | -0.89% | 36,698,630 |
| Feb 10, 2026 | 4.54 | 4.58 | 4.44 | 4.50 | 4.50 | -1.53% | 59,352,930 |
| Feb 9, 2026 | 4.47 | 4.74 | 4.39 | 4.57 | 4.57 | 2.93% | 126,270,400 |
| Feb 6, 2026 | 4.50 | 4.55 | 4.42 | 4.44 | 4.44 | -2.42% | 76,322,400 |
| Feb 5, 2026 | 4.48 | 4.60 | 4.43 | 4.55 | 4.55 | 2.94% | 154,532,900 |
| Feb 4, 2026 | 4.12 | 4.42 | 4.07 | 4.42 | 4.42 | 9.95% | 134,321,000 |
| Feb 3, 2026 | 4.06 | 4.14 | 3.99 | 4.02 | 4.02 | - | 57,592,589 |
| Feb 2, 2026 | 4.12 | 4.19 | 4.01 | 4.02 | 4.02 | -5.63% | 75,383,050 |
| Jan 30, 2026 | 4.37 | 4.40 | 4.22 | 4.26 | 4.26 | -3.62% | 67,413,190 |
| Jan 29, 2026 | 4.06 | 4.48 | 4.04 | 4.42 | 4.42 | 8.33% | 142,099,400 |
| Jan 28, 2026 | 4.00 | 4.10 | 3.99 | 4.08 | 4.08 | 2.26% | 63,746,770 |
| Jan 27, 2026 | 4.08 | 4.09 | 3.97 | 3.99 | 3.99 | -2.44% | 51,951,450 |
| Jan 26, 2026 | 4.16 | 4.18 | 4.05 | 4.09 | 4.09 | -2.15% | 57,260,190 |
| Jan 23, 2026 | 4.21 | 4.21 | 4.16 | 4.18 | 4.18 | -0.71% | 45,181,440 |
| Jan 22, 2026 | 4.16 | 4.23 | 4.12 | 4.21 | 4.21 | 1.20% | 38,958,080 |
| Jan 21, 2026 | 4.15 | 4.20 | 4.11 | 4.16 | 4.16 | -0.48% | 43,956,575 |
| Jan 20, 2026 | 4.07 | 4.21 | 4.06 | 4.18 | 4.18 | 2.96% | 57,403,050 |
| Jan 19, 2026 | 4.08 | 4.13 | 4.01 | 4.06 | 4.06 | -0.98% | 40,771,210 |
| Jan 16, 2026 | 4.30 | 4.33 | 4.09 | 4.10 | 4.10 | -5.53% | 78,431,820 |
| Jan 15, 2026 | 4.30 | 4.38 | 4.29 | 4.34 | 4.34 | 0.93% | 34,631,630 |
| Jan 14, 2026 | 4.36 | 4.42 | 4.29 | 4.30 | 4.30 | -1.83% | 38,260,560 |
| Jan 13, 2026 | 4.40 | 4.44 | 4.35 | 4.38 | 4.38 | -1.13% | 29,953,920 |
| Jan 12, 2026 | 4.41 | 4.44 | 4.38 | 4.43 | 4.43 | - | 27,180,750 |
| Jan 9, 2026 | 4.40 | 4.44 | 4.37 | 4.43 | 4.43 | 0.45% | 32,014,460 |
| Jan 8, 2026 | 4.33 | 4.44 | 4.29 | 4.41 | 4.41 | 1.85% | 37,732,870 |
| Jan 7, 2026 | 4.37 | 4.41 | 4.32 | 4.33 | 4.33 | -1.37% | 22,166,020 |
| Jan 6, 2026 | 4.31 | 4.43 | 4.30 | 4.39 | 4.39 | 1.15% | 27,763,400 |
| Jan 5, 2026 | 4.23 | 4.36 | 4.21 | 4.34 | 4.34 | 2.84% | 44,124,760 |
| Dec 31, 2025 | 4.21 | 4.23 | 4.17 | 4.22 | 4.22 | 0.72% | 19,808,200 |
| Dec 30, 2025 | 4.23 | 4.24 | 4.18 | 4.19 | 4.19 | -1.18% | 24,228,300 |
| Dec 29, 2025 | 4.30 | 4.32 | 4.23 | 4.24 | 4.24 | -1.40% | 31,190,890 |
| Dec 26, 2025 | 4.33 | 4.35 | 4.29 | 4.30 | 4.30 | -0.92% | 23,491,490 |
| Dec 25, 2025 | 4.35 | 4.37 | 4.31 | 4.34 | 4.34 | 0.23% | 17,882,300 |
| Dec 24, 2025 | 4.31 | 4.35 | 4.31 | 4.33 | 4.33 | 0.23% | 16,168,000 |
| Dec 23, 2025 | 4.38 | 4.38 | 4.30 | 4.32 | 4.32 | -1.14% | 25,689,730 |
| Dec 22, 2025 | 4.38 | 4.42 | 4.35 | 4.37 | 4.37 | -0.68% | 24,045,180 |
| Dec 19, 2025 | 4.31 | 4.43 | 4.29 | 4.40 | 4.40 | 2.33% | 41,840,930 |
| Dec 18, 2025 | 4.29 | 4.34 | 4.28 | 4.30 | 4.30 | -0.23% | 17,371,610 |
| Dec 17, 2025 | 4.29 | 4.34 | 4.23 | 4.31 | 4.31 | - | 29,034,180 |
| Dec 16, 2025 | 4.31 | 4.36 | 4.29 | 4.31 | 4.31 | - | 33,096,550 |
| Dec 15, 2025 | 4.38 | 4.40 | 4.31 | 4.31 | 4.31 | -2.27% | 56,405,200 |
| Dec 12, 2025 | 4.44 | 4.50 | 4.41 | 4.41 | 4.41 | -0.23% | 69,415,390 |
| Dec 11, 2025 | 4.50 | 4.50 | 4.40 | 4.42 | 4.42 | -2.64% | 36,540,320 |
| Dec 10, 2025 | 4.41 | 4.61 | 4.35 | 4.54 | 4.54 | 2.71% | 57,060,320 |
| Dec 9, 2025 | 4.51 | 4.52 | 4.41 | 4.42 | 4.42 | -2.43% | 30,606,120 |
| Dec 8, 2025 | 4.53 | 4.57 | 4.52 | 4.53 | 4.53 | - | 23,509,100 |
| Dec 5, 2025 | 4.52 | 4.55 | 4.46 | 4.53 | 4.53 | 0.22% | 28,378,120 |
| Dec 4, 2025 | 4.53 | 4.56 | 4.51 | 4.52 | 4.52 | -0.22% | 25,540,500 |
| Dec 3, 2025 | 4.56 | 4.58 | 4.52 | 4.53 | 4.53 | -0.44% | 23,122,380 |
| Dec 2, 2025 | 4.56 | 4.57 | 4.52 | 4.55 | 4.55 | -0.44% | 20,795,120 |
| Dec 1, 2025 | 4.57 | 4.58 | 4.53 | 4.57 | 4.57 | - | 31,596,231 |
| Nov 28, 2025 | 4.60 | 4.61 | 4.51 | 4.57 | 4.57 | -0.65% | 33,061,640 |
| Nov 27, 2025 | 4.64 | 4.65 | 4.53 | 4.60 | 4.60 | -1.50% | 31,035,460 |
| Nov 26, 2025 | 4.73 | 4.76 | 4.66 | 4.67 | 4.67 | -1.48% | 31,606,890 |
| Nov 25, 2025 | 4.75 | 4.78 | 4.72 | 4.74 | 4.74 | - | 23,264,230 |
| Nov 24, 2025 | 4.75 | 4.82 | 4.71 | 4.74 | 4.74 | -0.21% | 33,571,300 |
| Nov 21, 2025 | 4.82 | 4.89 | 4.74 | 4.75 | 4.75 | -2.66% | 37,005,800 |
| Nov 20, 2025 | 4.75 | 4.95 | 4.71 | 4.88 | 4.88 | 2.31% | 62,910,590 |
| Nov 19, 2025 | 4.89 | 4.90 | 4.73 | 4.77 | 4.77 | -2.45% | 42,469,090 |
| Nov 18, 2025 | 5.04 | 5.05 | 4.87 | 4.89 | 4.89 | -2.98% | 43,872,500 |
| Nov 17, 2025 | 5.01 | 5.05 | 5.01 | 5.04 | 5.04 | 0.40% | 24,094,570 |
| Nov 14, 2025 | 5.02 | 5.08 | 5.01 | 5.02 | 5.02 | -0.20% | 28,222,400 |
| Nov 13, 2025 | 5.05 | 5.05 | 4.99 | 5.03 | 5.03 | -0.40% | 28,574,370 |
| Nov 12, 2025 | 5.04 | 5.08 | 5.01 | 5.05 | 5.05 | -0.20% | 33,617,110 |
| Nov 11, 2025 | 5.02 | 5.07 | 4.99 | 5.06 | 5.06 | 0.80% | 35,235,920 |
| Nov 10, 2025 | 4.93 | 5.02 | 4.91 | 5.02 | 5.02 | 2.03% | 40,074,280 |
| Nov 7, 2025 | 4.91 | 4.94 | 4.88 | 4.92 | 4.92 | - | 26,562,400 |
| Nov 6, 2025 | 4.91 | 4.93 | 4.88 | 4.92 | 4.92 | 0.20% | 23,080,620 |
| Nov 5, 2025 | 4.88 | 4.94 | 4.85 | 4.91 | 4.91 | 0.20% | 23,848,340 |
| Nov 4, 2025 | 4.92 | 4.93 | 4.87 | 4.90 | 4.90 | -0.41% | 31,612,200 |
| Nov 3, 2025 | 4.92 | 4.93 | 4.87 | 4.92 | 4.92 | - | 33,406,200 |
| Oct 31, 2025 | 4.90 | 4.97 | 4.90 | 4.92 | 4.92 | - | 30,592,790 |
| Oct 30, 2025 | 4.96 | 5.00 | 4.91 | 4.92 | 4.92 | -1.40% | 35,889,770 |
| Oct 29, 2025 | 4.98 | 5.01 | 4.92 | 4.99 | 4.99 | 0.20% | 27,854,540 |
| Oct 28, 2025 | 5.02 | 5.04 | 4.98 | 4.98 | 4.98 | -0.80% | 25,379,650 |
| Oct 27, 2025 | 5.06 | 5.08 | 5.01 | 5.02 | 5.02 | -0.79% | 36,228,390 |
| Oct 24, 2025 | 5.14 | 5.15 | 5.05 | 5.06 | 5.06 | -1.75% | 31,320,300 |
| Oct 23, 2025 | 5.12 | 5.16 | 5.04 | 5.15 | 5.15 | 0.59% | 32,798,900 |
| Oct 22, 2025 | 5.14 | 5.22 | 5.11 | 5.12 | 5.12 | -0.97% | 33,739,180 |
| Oct 21, 2025 | 5.07 | 5.18 | 5.05 | 5.17 | 5.17 | 1.97% | 39,916,460 |
| Oct 20, 2025 | 5.12 | 5.12 | 5.05 | 5.07 | 5.07 | -0.20% | 24,800,700 |
| Oct 17, 2025 | 5.14 | 5.18 | 5.07 | 5.08 | 5.08 | -1.17% | 32,223,500 |
| Oct 16, 2025 | 5.23 | 5.23 | 5.14 | 5.14 | 5.14 | -1.72% | 36,589,960 |
| Oct 15, 2025 | 5.28 | 5.32 | 5.20 | 5.23 | 5.23 | -0.76% | 39,921,000 |
| Oct 14, 2025 | 5.29 | 5.40 | 5.23 | 5.27 | 5.27 | - | 49,302,100 |
| Oct 13, 2025 | 5.24 | 5.32 | 5.17 | 5.27 | 5.27 | -1.86% | 47,011,690 |
| Oct 10, 2025 | 5.30 | 5.43 | 5.29 | 5.37 | 5.37 | 0.56% | 50,947,970 |
| Oct 9, 2025 | 5.68 | 5.68 | 5.26 | 5.34 | 5.34 | -5.65% | 122,295,900 |
| Sep 30, 2025 | 5.53 | 5.74 | 5.51 | 5.66 | 5.66 | 3.28% | 82,424,300 |