Zhuhai Huafa Properties Co.,Ltd (SHA:600325)
China
· Delayed Price · Currency is CNY 3.580
+0.160 (4.68%)
Apr 29, 2026, 3:00 PM CST
SHA:600325 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.43 | 3.58 | 3.42 | 3.58 | 3.58 | 4.68% | 76,623,541 |
| Apr 28, 2026 | 3.38 | 3.55 | 3.36 | 3.42 | 3.42 | 1.18% | 71,800,872 |
| Apr 27, 2026 | 3.45 | 3.47 | 3.33 | 3.38 | 3.38 | -2.87% | 62,700,154 |
| Apr 24, 2026 | 3.52 | 3.52 | 3.46 | 3.48 | 3.48 | -1.14% | 30,006,200 |
| Apr 23, 2026 | 3.54 | 3.56 | 3.50 | 3.52 | 3.52 | -0.85% | 26,884,587 |
| Apr 22, 2026 | 3.57 | 3.59 | 3.54 | 3.55 | 3.55 | -0.84% | 24,512,217 |
| Apr 21, 2026 | 3.56 | 3.61 | 3.54 | 3.58 | 3.58 | 0.28% | 28,349,200 |
| Apr 20, 2026 | 3.57 | 3.59 | 3.52 | 3.57 | 3.57 | -0.56% | 32,873,801 |
| Apr 17, 2026 | 3.53 | 3.62 | 3.52 | 3.59 | 3.59 | 1.41% | 40,094,547 |
| Apr 16, 2026 | 3.53 | 3.57 | 3.52 | 3.54 | 3.54 | - | 27,882,530 |
| Apr 15, 2026 | 3.60 | 3.62 | 3.53 | 3.54 | 3.54 | -1.94% | 46,634,410 |
| Apr 14, 2026 | 3.51 | 3.64 | 3.49 | 3.61 | 3.61 | 2.85% | 61,608,740 |
| Apr 13, 2026 | 3.43 | 3.53 | 3.41 | 3.51 | 3.51 | 1.74% | 45,635,900 |
| Apr 10, 2026 | 3.46 | 3.52 | 3.45 | 3.45 | 3.45 | -0.29% | 35,698,410 |
| Apr 9, 2026 | 3.50 | 3.50 | 3.43 | 3.46 | 3.46 | -1.70% | 33,725,600 |
| Apr 8, 2026 | 3.43 | 3.52 | 3.41 | 3.52 | 3.52 | 4.14% | 41,083,030 |
| Apr 7, 2026 | 3.37 | 3.40 | 3.35 | 3.38 | 3.38 | 0.30% | 27,444,570 |
| Apr 3, 2026 | 3.50 | 3.50 | 3.36 | 3.37 | 3.37 | -3.71% | 33,456,200 |
| Apr 2, 2026 | 3.60 | 3.61 | 3.49 | 3.50 | 3.50 | -2.78% | 38,325,210 |
| Apr 1, 2026 | 3.64 | 3.65 | 3.59 | 3.60 | 3.60 | 0.28% | 30,011,870 |
| Mar 31, 2026 | 3.63 | 3.71 | 3.59 | 3.59 | 3.59 | -0.83% | 30,006,760 |
| Mar 30, 2026 | 3.59 | 3.63 | 3.53 | 3.62 | 3.62 | -0.28% | 26,975,640 |
| Mar 27, 2026 | 3.59 | 3.65 | 3.57 | 3.63 | 3.63 | 0.28% | 24,080,170 |
| Mar 26, 2026 | 3.67 | 3.71 | 3.60 | 3.62 | 3.62 | -1.36% | 31,425,440 |
| Mar 25, 2026 | 3.65 | 3.70 | 3.62 | 3.67 | 3.67 | 0.55% | 28,759,800 |
| Mar 24, 2026 | 3.64 | 3.66 | 3.58 | 3.65 | 3.65 | 1.96% | 28,775,080 |
| Mar 23, 2026 | 3.80 | 3.80 | 3.56 | 3.58 | 3.58 | -7.01% | 55,148,467 |
| Mar 20, 2026 | 3.96 | 3.97 | 3.85 | 3.85 | 3.85 | -2.78% | 37,645,220 |
| Mar 19, 2026 | 4.00 | 4.02 | 3.94 | 3.96 | 3.96 | -1.74% | 38,714,510 |
| Mar 18, 2026 | 4.10 | 4.11 | 4.00 | 4.03 | 4.03 | -1.95% | 47,652,578 |
| Mar 17, 2026 | 4.08 | 4.16 | 4.07 | 4.11 | 4.11 | 0.98% | 54,475,040 |
| Mar 16, 2026 | 4.03 | 4.12 | 4.03 | 4.07 | 4.07 | 0.74% | 46,101,510 |
| Mar 13, 2026 | 4.03 | 4.12 | 4.01 | 4.04 | 4.04 | - | 57,617,640 |
| Mar 12, 2026 | 4.04 | 4.09 | 4.02 | 4.04 | 4.04 | -0.25% | 46,295,450 |
| Mar 11, 2026 | 4.06 | 4.08 | 4.02 | 4.05 | 4.05 | -0.25% | 31,022,360 |
| Mar 10, 2026 | 4.05 | 4.07 | 4.02 | 4.06 | 4.06 | 0.50% | 29,789,470 |
| Mar 9, 2026 | 4.07 | 4.09 | 4.00 | 4.04 | 4.04 | -2.18% | 45,846,560 |
| 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 |