Skip to main content
Shenzhen Zhongheng Huafa Co., Ltd. (SHE:000020)
China flag China · Delayed Price · Currency is CNY
15.96
+0.03 (0.19%)
Apr 30, 2026, 3:04 PM CST

Shenzhen Zhongheng Huafa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202615.9016.2215.8515.9615.960.19%4,470,001
Apr 29, 202615.5516.0715.5515.9315.931.27%5,947,500
Apr 28, 202615.8115.8115.5215.7315.73-0.69%5,161,200
Apr 27, 202615.3415.8715.0315.8415.843.33%8,213,617
Apr 24, 202615.4015.4715.1515.3315.33-1.03%4,790,590
Apr 23, 202615.8815.8815.3915.4915.49-2.46%5,852,100
Apr 22, 202615.8915.9615.7015.8815.88-0.56%4,766,200
Apr 21, 202615.9615.9915.6215.9715.97-0.56%6,062,400
Apr 20, 202615.8116.0815.6916.0616.061.77%5,799,800
Apr 17, 202615.7515.8515.6915.7815.78-0.75%4,744,800
Apr 16, 202615.8015.9115.6015.9015.901.08%6,702,000
Apr 15, 202615.9816.0315.6615.7315.73-1.87%5,933,300
Apr 14, 202615.8816.0815.7616.0316.031.20%7,812,600
Apr 13, 202615.7915.9215.4915.8415.840.25%7,024,900
Apr 10, 202615.7315.9715.6315.8015.801.41%9,346,261
Apr 9, 202615.5015.7915.3715.5815.58-0.19%8,888,600
Apr 8, 202615.4815.6415.3415.6115.612.50%9,364,501
Apr 7, 202614.8215.2614.8215.2315.232.77%9,077,833
Apr 3, 202615.4915.5214.7414.8214.82-4.20%10,597,160
Apr 2, 202615.9415.9915.4015.4715.47-4.39%11,758,720
Apr 1, 202616.1016.2015.8616.1816.181.57%11,211,030
Mar 31, 202616.1516.3315.8315.9315.93-1.67%12,572,770
Mar 30, 202616.2816.5216.0316.2016.20-3.51%15,213,740
Mar 27, 202616.9817.0016.7216.7916.79-3.06%18,078,812
Mar 26, 202617.0717.6817.0717.3217.32-2.04%22,464,990
Mar 25, 202617.7818.2617.4417.6817.68-6.70%33,837,790
Mar 24, 202620.3620.5818.9018.9518.95-9.76%41,189,620
Mar 23, 202625.6625.6621.0021.0021.00-9.99%46,600,360
Mar 20, 202623.3323.3323.3323.3323.3310.00%5,264,059
Mar 19, 202621.2121.2121.2121.2121.2110.01%3,252,082
Mar 18, 202619.2819.2819.2819.2819.289.98%2,892,080
Mar 17, 202617.5317.5317.5317.5317.539.97%7,418,502
Mar 16, 202614.4915.9414.3515.9415.9410.01%7,182,754
Mar 13, 202614.4314.7614.3714.4914.49-2,165,500
Mar 12, 202614.7714.7714.4214.4914.49-1.90%2,095,900
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