Skip to main content
Zhuhai Huajin Capital Co., Ltd. (SHE:000532)
China flag China · Delayed Price · Currency is CNY
12.70
+0.10 (0.79%)
Apr 29, 2026, 3:04 PM CST

Zhuhai Huajin Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.6513.6512.5412.70-0.79%5,149,500
Apr 28, 202612.6812.8212.5612.6012.60-0.79%6,813,600
Apr 27, 202613.1613.1712.3612.7012.70-7.50%20,573,780
Apr 24, 202613.6513.8713.4813.7313.730.22%6,594,106
Apr 23, 202613.8814.0513.6713.7013.70-0.94%6,943,100
Apr 22, 202613.6913.8813.6313.8313.830.88%5,437,535
Apr 21, 202613.7813.8113.5713.7113.71-0.65%4,636,101
Apr 20, 202613.8613.8813.7213.8013.800.29%5,633,700
Apr 17, 202613.7213.7813.5113.7613.76-0.29%5,894,900
Apr 16, 202613.6813.8113.5613.8013.801.10%5,223,387
Apr 15, 202613.8014.0813.6313.6513.65-1.02%5,828,763
Apr 14, 202613.7213.8413.6413.7913.791.17%5,373,200
Apr 13, 202613.5513.6913.5113.6313.63-0.22%4,819,478
Apr 10, 202613.5513.8013.5113.6613.661.71%8,157,200
Apr 9, 202613.5513.6713.3113.4313.43-1.76%6,153,001
Apr 8, 202613.5113.6713.4113.6713.673.25%8,609,600
Apr 7, 202613.1313.3913.0913.2413.240.46%6,609,701
Apr 3, 202613.2013.8113.1013.1813.180.30%8,931,701
Apr 2, 202613.3913.4313.0413.1413.14-2.01%4,342,639
Apr 1, 202613.5013.5713.3013.4113.411.06%3,905,200
Mar 31, 202613.4613.5713.2313.2713.27-1.12%4,286,201
Mar 30, 202613.4213.4913.2113.4213.42-0.22%3,758,523
Mar 27, 202613.2113.5113.2013.4513.450.22%4,103,900
Mar 26, 202613.7213.8013.3513.4213.42-2.26%5,106,505
Mar 25, 202613.7713.7913.6513.7313.730.81%4,669,678
Mar 24, 202613.3913.6313.3113.6213.623.26%5,891,560
Mar 23, 202613.7413.7413.0913.1913.19-5.24%8,837,400
Mar 20, 202614.4314.4313.9013.9213.92-2.79%6,482,700
Mar 19, 202614.4114.4814.2214.3214.32-1.65%6,378,900
Mar 18, 202614.4414.5914.3714.5614.560.83%4,613,100
Mar 17, 202614.6514.8714.4014.4414.44-1.43%5,995,894
Mar 16, 202614.5314.7814.5314.6514.650.69%5,229,903
Mar 13, 202614.7414.8114.5414.5514.55-1.36%4,603,700
Mar 12, 202614.8014.8414.6314.7514.75-0.47%4,369,999
Mar 11, 202614.9514.9614.7614.8214.82-0.40%4,261,000
Mar 10, 202614.8714.9214.7614.8814.881.36%5,142,914
Mar 9, 202614.5614.7214.4214.6814.68-1.01%6,421,100
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