Skip to main content
Zhuhai Huajin Capital Co., Ltd. (SHE:000532)
China flag China · Delayed Price · Currency is CNY
14.68
-0.15 (-1.01%)
Mar 9, 2026, 3:04 PM CST

Zhuhai Huajin Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.5814.8614.5014.8314.831.51%6,367,017
Mar 5, 202614.6714.7814.5214.6114.611.46%6,969,200
Mar 4, 202614.2414.5714.2414.4014.40-0.14%8,603,540
Mar 3, 202615.3215.3914.3814.4214.42-6.12%21,619,180
Mar 2, 202616.2116.3915.1815.3615.36-7.86%25,042,310
Feb 27, 202616.4916.6816.4416.6716.671.09%7,260,525
Feb 26, 202616.4116.5016.3516.4916.490.49%5,765,400
Feb 25, 202616.4016.6016.3616.4116.410.12%6,396,502
Feb 24, 202616.4116.5416.3216.3916.390.31%6,846,801
Feb 13, 202616.1416.4916.1416.3416.340.93%7,060,271
Feb 12, 202616.3416.3416.1616.1916.19-0.37%4,968,500
Feb 11, 202616.2916.3416.1716.2516.25-0.18%4,759,771
Feb 10, 202616.0716.3716.0216.2816.281.37%6,705,810
Feb 9, 202616.0016.1215.9116.0616.061.39%5,266,101
Feb 6, 202615.9516.1115.8115.8415.84-1.12%5,627,401
Feb 5, 202615.9516.1715.8516.0216.02-0.06%7,808,174
Feb 4, 202615.9416.0515.8116.0316.030.69%6,753,595
Feb 3, 202615.7915.9315.6415.9215.922.18%6,566,400
Feb 2, 202615.7615.9515.5515.5815.58-1.33%7,814,603
Jan 30, 202615.9816.0315.5615.7915.79-1.56%8,161,201
Jan 29, 202616.1316.3315.8216.0416.04-1.23%9,577,807
Jan 28, 202616.5316.9516.2116.2416.24-0.43%10,460,900
Jan 27, 202616.5016.5015.9316.3116.31-1.21%10,499,000
Jan 26, 202616.7816.9416.3116.5116.51-1.90%13,185,600
Jan 23, 202616.7716.8316.7016.8316.830.36%10,559,620
Jan 22, 202616.6216.8516.6116.7716.771.15%11,775,300
Jan 21, 202616.3616.8616.1416.5816.580.36%10,244,500
Jan 20, 202617.0217.1916.3616.5216.52-3.50%15,844,300
Jan 19, 202616.6117.3316.6017.1217.123.38%22,841,600
Jan 16, 202616.8816.9816.3816.5616.56-1.02%14,042,700
Jan 15, 202617.0917.2416.5116.7316.73-2.68%17,329,400
Jan 14, 202617.3717.8817.0317.1917.19-1.04%23,117,900
Jan 13, 202618.2418.5117.2917.3717.37-4.72%27,293,506
Jan 12, 202618.8819.0217.7818.2318.235.38%59,579,780
Jan 9, 202615.9017.3015.9017.3017.309.98%38,822,070
Jan 8, 202615.8715.9915.5215.7315.73-1.69%22,710,500
Jan 7, 202616.3416.7515.9216.0016.00-2.02%23,450,500
Jan 6, 202615.9716.4515.9616.3316.332.32%17,166,010
Jan 5, 202616.1116.2115.7915.9615.96-0.99%15,953,900
Dec 31, 202516.2816.4216.0016.1216.12-0.98%14,172,659
Dec 30, 202516.2116.6916.0616.2816.28-0.73%19,835,338
Dec 29, 202516.5016.9516.4016.4016.40-21,533,100
Dec 26, 202516.9217.0516.3416.4016.40-2.15%32,826,630
Dec 25, 202517.0017.6216.6116.7616.764.49%51,454,280
Dec 24, 202515.4516.3915.4516.0416.042.62%31,168,410
Dec 23, 202515.3016.0615.1315.6315.631.76%25,584,270
Dec 22, 202515.6915.7015.2815.3615.36-2.23%21,412,170
Dec 19, 202515.4716.0115.3015.7115.711.22%25,593,080
Dec 18, 202515.4915.7915.4815.5215.52-1.65%18,482,250
Dec 17, 202515.1616.1515.1115.7815.782.27%32,951,500
Dec 16, 202515.1315.7415.1115.4315.432.12%25,002,400
Dec 15, 202515.1115.4614.9415.1115.11-1.31%14,348,010
Dec 12, 202515.3515.5115.0115.3115.31-0.84%23,010,260
Dec 11, 202515.9216.2015.1615.4415.44-1.78%50,080,720
Dec 10, 202514.3015.7214.1415.7215.7210.01%17,871,830
Dec 9, 202514.4114.4814.2614.2914.29-1.11%2,543,895
Dec 8, 202514.5014.6214.3614.4514.450.35%4,085,701
Dec 5, 202514.0714.4314.0114.4014.401.91%3,885,400
Dec 4, 202514.2414.3514.0914.1314.13-1.33%2,822,715
Dec 3, 202514.2814.4914.1814.3214.320.21%3,525,300
Dec 2, 202514.3614.3814.2114.2914.29-0.49%2,259,161
Dec 1, 202514.3114.4014.2014.3614.360.35%3,446,402
Nov 28, 202514.1014.3414.0014.3114.311.85%4,356,300
Nov 27, 202514.0314.1913.9414.0514.05-0.35%3,743,800
Nov 26, 202514.0614.6714.0414.1014.100.21%6,324,700
Nov 25, 202514.0314.2613.9414.0714.071.37%3,665,500
Nov 24, 202513.8813.9613.7013.8813.881.31%3,734,000
Nov 21, 202514.1514.2913.7013.7013.70-3.52%5,525,700
Nov 20, 202514.3014.3414.1414.2014.200.42%3,283,984
Nov 19, 202514.6214.6814.0814.1414.14-3.28%5,531,589
Nov 18, 202514.6614.7114.5514.6214.62-0.68%2,690,784
Nov 17, 202514.7514.8014.6114.7214.72-0.27%3,130,203
Nov 14, 202514.7514.8814.6914.7614.76-0.20%3,602,604
Nov 13, 202514.6214.8014.5414.7914.790.61%3,128,500
Nov 12, 202514.7814.9014.6314.7014.70-1.08%3,366,900
Nov 11, 202514.7814.9514.7314.8614.860.41%3,804,407
Nov 10, 202514.7114.8114.6814.8014.800.61%3,956,301
Nov 7, 202514.7814.8014.7014.7114.71-0.68%3,134,985
Nov 6, 202514.8314.8814.7314.8114.81-0.13%3,504,400
Nov 5, 202514.6214.8514.5814.8314.830.68%4,447,600
Nov 4, 202514.7314.7814.6514.7314.73-0.14%4,179,700
Nov 3, 202514.6714.7514.5714.7514.750.61%5,310,100
Oct 31, 202514.5314.8014.5014.6614.660.89%5,438,632
Oct 30, 202514.6914.8614.5114.5314.53-2.09%6,645,517
Oct 29, 202514.7214.8614.6014.8414.842.42%10,678,410
Oct 28, 202514.4214.5214.3714.4914.490.28%3,376,301
Oct 27, 202514.3914.4814.3214.4514.450.70%4,111,000
Oct 24, 202514.3314.4014.3014.3514.35-3,484,300
Oct 23, 202514.1314.3614.0414.3514.351.49%4,274,800
Oct 22, 202514.1014.2914.0714.1414.14-0.14%3,414,700
Oct 21, 202513.8714.1713.8014.1614.162.09%4,888,104
Oct 20, 202513.7513.8813.6613.8713.872.21%4,694,000
Oct 17, 202513.9113.9413.5613.5713.57-3.90%7,704,100
Oct 16, 202514.3914.4514.0414.1214.12-2.28%6,400,500
Oct 15, 202514.4114.5414.2714.4514.450.28%4,572,400
Oct 14, 202514.4914.6814.3814.4114.41-0.48%5,247,500
Oct 13, 202514.3514.4914.0214.4814.48-1.36%6,048,700
Oct 10, 202514.6014.7514.5014.6814.680.14%5,219,201
Oct 9, 202514.7714.8014.5714.6614.66-0.34%6,077,900
Sep 30, 202514.7714.9014.7014.7114.71-0.41%4,625,458