Shenzhen Zhongheng Huafa Co., Ltd. - 000020.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	13.72	13.77	13.77	13.89	13.62	2.3M
September 05, 2025	13.55	13.7	13.7	13.74	13.33	3.17M
September 04, 2025	13.53	13.51	13.51	13.77	13.26	3.01M
September 03, 2025	13.9	13.53	13.53	14.02	13.45	3.38M
September 02, 2025	14.11	13.9	13.9	14.16	13.68	4.14M
September 01, 2025	14.08	14.16	14.16	14.32	13.92	3.79M
August 29, 2025	14.25	13.94	13.94	14.27	13.93	3.19M
August 28, 2025	14.01	14.18	14.18	14.37	13.58	5.21M
August 27, 2025	14.46	14.01	14.01	14.55	14	4.49M
August 26, 2025	14.27	14.46	14.46	14.55	14.19	4.17M
August 25, 2025	14.36	14.28	14.28	14.49	14.18	4.36M
August 22, 2025	14.45	14.36	14.36	14.51	14.25	3.89M
August 21, 2025	14.41	14.41	14.41	14.6	14.27	5M
August 20, 2025	14.14	14.36	14.36	14.37	14.07	4.82M
August 19, 2025	14.09	14.13	14.13	14.2	13.88	4.79M
August 18, 2025	13.98	13.98	13.98	14.15	13.94	3.68M
August 15, 2025	13.82	13.9	13.9	13.96	13.79	3.26M
August 14, 2025	14.1	13.87	13.87	14.15	13.8	4.45M
August 13, 2025	14.3	14.08	14.08	14.37	14.03	4.99M
August 12, 2025	14.07	14.33	14.33	14.53	14	6.86M
August 11, 2025	13.86	14.06	14.06	14.23	13.75	8.34M
August 08, 2025	14.16	13.79	13.79	14.3	13.7	10.03M
August 07, 2025	13.78	14.08	14.08	14.16	13.74	6.72M
August 06, 2025	13.8	13.78	13.78	13.82	13.67	3.75M
August 05, 2025	13.49	13.8	13.8	13.83	13.48	5.67M
August 04, 2025	13.39	13.5	13.5	13.5	13.28	3.54M
August 01, 2025	13.13	13.39	13.39	13.42	13.07	4.46M
July 31, 2025	13.39	13.12	13.12	13.96	13.07	6.49M
July 30, 2025	13.42	13.35	13.35	13.49	13.24	3.36M
July 29, 2025	13.41	13.48	13.48	13.49	13.31	2.75M
July 28, 2025	13.44	13.48	13.48	13.51	13.3	3.18M
July 25, 2025	13.25	13.37	13.37	13.39	13.21	2.86M
July 24, 2025	13.1	13.22	13.22	13.28	13.1	2.7M
July 23, 2025	13.24	13.1	13.1	13.24	13.07	2.58M
July 22, 2025	13.48	13.21	13.21	13.52	13.17	3.95M
July 21, 2025	13.42	13.48	13.48	13.54	13.35	3.42M
July 18, 2025	13.48	13.41	13.41	13.49	13.26	2.44M
July 17, 2025	13.36	13.43	13.43	13.46	13.18	2.57M
July 16, 2025	13.28	13.35	13.35	13.45	13.1	2.23M
July 15, 2025	13.5	13.26	13.26	13.53	13.12	3.18M
July 14, 2025	13.45	13.49	13.49	13.52	13.36	2.58M
July 11, 2025	13.5	13.47	13.47	13.54	13.3	3.61M
July 10, 2025	13.5	13.5	13.5	13.55	13.37	3.25M
July 09, 2025	13.8	13.52	13.52	13.82	13.49	4.51M
July 08, 2025	13.67	13.79	13.79	13.85	13.66	3.7M
July 07, 2025	13.63	13.7	13.7	13.79	13.45	3.59M
July 04, 2025	13.91	13.63	13.63	13.96	13.47	6.65M
July 03, 2025	13.99	13.95	13.95	14.08	13.84	4.25M
July 02, 2025	14.12	13.96	13.96	14.12	13.82	5.42M
July 01, 2025	14.28	14.17	14.17	14.35	13.95	7.94M
June 30, 2025	13.8	14.29	14.29	14.69	13.7	13.77M
June 27, 2025	13.88	13.61	13.61	14	13.53	11.77M
June 26, 2025	14.15	13.95	13.95	14.8	13.95	16.1M
June 25, 2025	14.2	14.02	14.02	14.51	13.83	13.61M
June 24, 2025	14.33	14.2	14.2	14.87	14.08	22.27M
June 23, 2025	13.26	13.88	13.88	14.09	13.26	22.85M
June 20, 2025	14.01	13.65	13.65	15.2	13.5	31.9M
June 19, 2025	15.92	14.58	14.58	16.68	14.55	41.43M
June 18, 2025	13.9	15.16	15.16	15.16	13.41	26.98M
June 17, 2025	12.53	13.78	13.78	13.78	12.46	9.3M

Shenzhen Zhongheng Huafa Co., Ltd. (000020.SZ) SHZ