Skip to main content
Shenzhen Zhongheng Huafa Co., Ltd. (SHE:000020)
China flag China · Delayed Price · Currency is CNY
14.77
+0.01 (0.07%)
At close: Mar 11, 2026

Shenzhen Zhongheng Huafa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202614.7614.8714.6314.7714.770.07%2,359,411
Mar 10, 202614.4714.7714.4714.7614.763.22%2,768,511
Mar 9, 202614.4114.4414.1414.3014.30-1.52%2,661,000
Mar 6, 202614.2014.5214.0814.5214.521.68%2,621,600
Mar 5, 202614.1614.5414.1314.2814.282.88%3,966,900
Mar 4, 202613.7414.0413.7213.8813.88-0.50%2,557,800
Mar 3, 202614.5514.7013.9113.9513.95-3.46%4,123,200
Mar 2, 202614.6015.0614.4014.4514.45-4.24%4,507,800
Feb 27, 202615.3015.3215.0015.0915.09-1.50%3,806,900
Feb 26, 202615.4015.5015.2015.3215.32-0.58%3,544,200
Feb 25, 202615.3715.4615.3115.4115.410.33%3,496,200
Feb 24, 202615.1415.3615.0415.3615.362.40%3,043,301
Feb 13, 202615.0015.2714.9615.0015.00-0.53%3,175,202
Feb 12, 202615.3415.3815.0115.0815.08-1.44%3,967,300
Feb 11, 202615.4215.4615.2015.3015.30-0.84%3,423,800
Feb 10, 202615.2715.5015.2015.4315.430.85%5,064,564
Feb 9, 202615.4315.5115.2415.3015.30-5,261,102
Feb 6, 202615.2115.5015.0115.3015.300.59%5,655,264
Feb 5, 202615.3015.4615.1515.2115.21-1.17%5,450,798
Feb 4, 202615.0815.4714.9515.3915.391.79%8,298,001
Feb 3, 202614.9615.2414.8715.1215.121.27%7,296,097
Feb 2, 202614.7815.3714.7014.9314.930.07%13,918,450
Jan 30, 202614.5016.0514.4014.9214.922.26%16,142,610
Jan 29, 202614.8115.0414.4514.5914.59-1.49%3,927,650
Jan 28, 202615.0215.1414.7314.8114.81-1.46%3,282,445
Jan 27, 202615.0815.1814.7015.0315.03-0.73%3,273,200
Jan 26, 202615.1815.2914.8815.1415.14-4,320,599
Jan 23, 202615.0915.3014.9615.1415.140.33%3,730,400
Jan 22, 202614.8015.1614.6915.0915.092.10%5,681,700
Jan 21, 202614.5814.7914.4714.7814.781.09%4,286,200
Jan 20, 202614.6914.8214.4914.6214.62-0.34%4,115,300
Jan 19, 202614.4714.6814.3514.6714.670.89%3,631,700
Jan 16, 202614.4014.5814.1214.5414.541.47%5,400,285
Jan 15, 202614.2814.4614.1214.3314.330.07%4,144,992
Jan 14, 202614.4014.5914.0114.3214.32-0.62%6,739,700
Jan 13, 202614.9014.9514.3614.4114.41-3.22%6,257,301
Jan 12, 202614.9915.2314.7414.8914.890.47%10,623,950
Jan 9, 202614.8515.4014.4914.8214.82-0.27%12,237,210
Jan 8, 202614.4014.9514.3014.8614.862.84%5,208,100
Jan 7, 202614.7015.0514.3814.4514.45-2.03%4,649,100
Jan 6, 202614.1214.7914.1114.7514.754.17%7,053,401
Jan 5, 202613.8814.3113.8514.1614.162.09%5,769,400
Dec 31, 202513.7413.9913.5913.8713.870.95%3,486,157
Dec 30, 202514.0614.0813.6413.7413.74-2.28%5,465,000
Dec 29, 202514.1414.2113.9214.0614.060.14%3,980,158
Dec 26, 202514.0914.1813.9614.0414.04-0.85%3,398,300
Dec 25, 202514.1014.2213.9814.1614.160.78%3,348,200
Dec 24, 202513.9614.1413.9414.0514.050.64%2,313,000
Dec 23, 202514.4014.4513.9513.9613.96-3.52%4,347,200
Dec 22, 202514.2614.4814.1614.4714.471.47%3,832,600
Dec 19, 202514.2314.3314.0414.2614.261.28%3,155,000
Dec 18, 202514.0414.3414.0014.0814.08-0.56%4,049,701
Dec 17, 202513.8614.2313.7214.1614.161.14%5,713,400
Dec 16, 202514.7114.7413.9614.0014.00-5.02%6,741,701
Dec 15, 202515.1515.1914.4514.7414.74-3.85%8,398,301
Dec 12, 202516.3316.3915.3115.3315.33-4.72%10,001,400
Dec 11, 202516.7516.7516.0516.0916.09-4.23%10,060,600
Dec 10, 202516.6617.1516.5116.8016.80-0.83%11,096,750
Dec 9, 202517.1917.6916.7816.9416.94-1.45%18,240,100
Dec 8, 202515.6417.1915.6417.1917.199.98%12,208,400
Dec 5, 202516.1216.1215.0515.6315.63-3.10%10,828,400
Dec 4, 202516.6616.7316.0116.1316.13-4.05%10,938,000
Dec 3, 202516.0417.6915.9016.8116.814.35%18,643,900
Dec 2, 202516.4016.5416.0616.1116.11-3.01%8,959,300
Dec 1, 202516.5617.0416.4116.6116.610.36%10,478,970
Nov 28, 202517.0617.1016.4016.5516.55-2.99%12,821,400
Nov 27, 202516.1217.9815.7317.0617.064.02%24,361,880
Nov 26, 202515.4016.9614.9616.4016.406.36%22,454,530
Nov 25, 202515.8016.5015.3515.4215.42-1.53%11,094,000
Nov 24, 202515.9616.4715.1515.6615.66-1.88%15,047,480
Nov 21, 202515.6816.8115.5715.9615.961.01%16,073,290
Nov 20, 202515.9316.6915.6315.8015.80-1.99%14,519,440
Nov 19, 202515.6416.4215.4816.1216.122.68%13,085,140
Nov 18, 202515.7015.7515.2815.7015.701.62%7,016,485
Nov 17, 202515.6916.1815.4015.4515.45-1.21%11,866,400
Nov 14, 202515.4515.7515.3415.6415.641.03%7,754,100
Nov 13, 202515.3315.6814.9915.4815.480.52%8,101,000
Nov 12, 202515.3015.6815.2015.4015.400.39%8,168,400
Nov 11, 202515.1415.4115.0515.3415.341.39%6,007,200
Nov 10, 202515.1315.3615.0315.1315.130.07%7,034,211
Nov 7, 202514.8015.1514.6815.1215.121.61%6,903,910
Nov 6, 202515.0015.0414.8114.8814.88-0.87%4,579,700
Nov 5, 202514.8415.0914.7515.0115.010.07%6,674,883
Nov 4, 202514.9215.0514.8215.0015.000.27%6,868,081
Nov 3, 202514.6214.9614.5014.9614.962.05%8,178,701
Oct 31, 202514.6014.8014.5014.6614.66-0.20%6,774,001
Oct 30, 202514.8014.9114.4714.6914.69-0.34%8,769,481
Oct 29, 202515.0315.0514.6814.7414.74-1.86%9,928,881
Oct 28, 202514.3515.3614.2915.0215.024.38%17,383,180
Oct 27, 202514.5914.8014.3614.3914.39-1.17%6,256,800
Oct 24, 202514.7314.8914.4714.5614.56-1.29%9,625,900
Oct 23, 202515.0015.3214.6114.7514.751.30%13,003,500
Oct 22, 202514.5514.8314.5014.5614.560.21%9,086,300
Oct 21, 202514.3014.5314.1214.5314.531.75%5,726,001
Oct 20, 202514.0514.4014.0514.2814.282.96%7,213,000
Oct 17, 202514.2814.3613.8713.8713.87-2.87%7,179,105
Oct 16, 202514.6014.8714.2114.2814.28-2.06%6,993,316
Oct 15, 202514.7514.8814.4114.5814.58-2.15%9,124,730
Oct 14, 202514.5515.1114.4014.9014.903.19%14,181,730
Oct 13, 202514.0214.5513.7214.4414.44-2.83%9,016,592