Shenzhen Zhongheng Huafa Co., Ltd. - 200020.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	2.97	2.98	2.98	2.99	2.97	67,600
November 12, 2025	3	2.99	2.99	3	2.97	65,500
November 11, 2025	2.98	3	3	3	2.96	73,700
November 10, 2025	2.97	2.98	2.98	2.99	2.95	50,400
November 07, 2025	2.97	2.97	2.97	2.98	2.95	66,100
November 06, 2025	2.98	2.97	2.97	2.98	2.95	123,300
November 05, 2025	2.98	2.99	2.99	3	2.97	61,500
November 04, 2025	3.02	2.99	2.99	3.04	2.96	129,000
November 03, 2025	2.98	3.04	3.04	3.04	2.97	246,000
October 31, 2025	2.99	2.97	2.97	3	2.97	44,100
October 30, 2025	2.97	3	3	3	2.97	86,300
October 29, 2025	2.97	3	3	3	2.94	153,400
October 28, 2025	2.93	2.99	2.99	3.03	2.92	484,800
October 27, 2025	2.91	2.91	2.91	2.93	2.9	68,500
October 24, 2025	2.9	2.92	2.92	2.92	2.88	81,700
October 23, 2025	2.95	2.93	2.93	2.97	2.91	274,800
October 22, 2025	2.91	2.9	2.9	2.92	2.88	111,200
October 21, 2025	2.88	2.93	2.93	2.94	2.88	168,300
October 20, 2025	2.87	2.9	2.9	2.9	2.87	114,000
October 17, 2025	2.87	2.88	2.88	2.9	2.87	110,000
October 16, 2025	2.9	2.89	2.89	2.9	2.87	78,800
October 15, 2025	2.87	2.9	2.9	2.9	2.86	127,800
October 14, 2025	2.85	2.91	2.91	2.92	2.85	241,000
October 13, 2025	2.91	2.88	2.88	2.91	2.85	261,617
October 10, 2025	2.97	2.91	2.91	2.99	2.89	392,700
October 09, 2025	3.03	2.97	2.97	3.03	2.96	219,900
September 30, 2025	3.01	3.01	3.01	3.04	2.99	221,110
September 29, 2025	3.15	2.99	2.99	3.15	2.91	876,310
September 26, 2025	3.01	3.15	3.15	3.17	3	1.73M
September 25, 2025	2.82	2.97	2.97	2.98	2.82	1.27M
September 24, 2025	2.77	2.82	2.82	2.82	2.77	100,310
September 23, 2025	2.8	2.79	2.79	2.8	2.73	68,400
September 22, 2025	2.79	2.81	2.81	2.82	2.76	127,110
September 19, 2025	2.8	2.83	2.83	2.83	2.77	92,200
September 18, 2025	2.82	2.84	2.84	2.85	2.8	96,100
September 17, 2025	2.85	2.86	2.86	2.86	2.83	83,300
September 16, 2025	2.82	2.85	2.85	2.85	2.8	131,500
September 15, 2025	2.83	2.84	2.84	2.84	2.82	20,600
September 12, 2025	2.73	2.85	2.85	2.86	2.73	150,210
September 11, 2025	2.83	2.85	2.85	2.85	2.82	138,100
September 10, 2025	2.84	2.83	2.83	2.85	2.81	137,000
September 09, 2025	2.83	2.83	2.83	2.85	2.81	128,500
September 08, 2025	2.83	2.85	2.85	2.86	2.83	140,700
September 05, 2025	2.71	2.85	2.85	2.85	2.71	432,700
September 04, 2025	2.79	2.77	2.77	2.79	2.69	416,800
September 03, 2025	2.77	2.79	2.79	2.82	2.77	198,316
September 02, 2025	2.83	2.81	2.81	2.83	2.75	190,101
September 01, 2025	2.74	2.83	2.83	2.84	2.74	309,400
August 29, 2025	2.81	2.78	2.78	2.81	2.76	51,700
August 28, 2025	2.8	2.77	2.77	2.8	2.74	162,300
August 27, 2025	2.78	2.77	2.77	2.84	2.76	455,200
August 26, 2025	2.89	2.83	2.83	2.89	2.81	894,300
August 25, 2025	2.84	2.89	2.89	2.9	2.82	845,800
August 22, 2025	2.86	2.85	2.85	2.88	2.81	508,200
August 21, 2025	2.8	2.86	2.86	2.92	2.8	1.03M
August 20, 2025	2.71	2.8	2.8	2.8	2.71	842,200
August 19, 2025	2.73	2.74	2.74	2.74	2.7	385,672
August 18, 2025	2.69	2.71	2.71	2.71	2.68	249,100
August 15, 2025	2.69	2.69	2.69	2.69	2.68	180,200
August 14, 2025	2.69	2.68	2.68	2.69	2.66	209,900

Shenzhen Zhongheng Huafa Co., Ltd. (200020.SZ) SHZ