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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	2.73	2.68	2.68	2.73	2.67	442,100
August 12, 2025	2.7	2.72	2.72	2.73	2.66	438,700
August 11, 2025	2.69	2.7	2.7	2.7	2.66	301,600
August 08, 2025	2.67	2.69	2.69	2.71	2.65	622,200
August 07, 2025	2.64	2.69	2.69	2.69	2.64	592,700
August 06, 2025	2.62	2.66	2.66	2.68	2.62	322,000
August 05, 2025	2.61	2.64	2.64	2.65	2.61	275,400
August 04, 2025	2.6	2.62	2.62	2.62	2.6	47,900
August 01, 2025	2.61	2.62	2.62	2.62	2.59	51,600
July 31, 2025	2.6	2.61	2.61	2.62	2.6	70,800
July 30, 2025	2.63	2.62	2.62	2.63	2.62	86,100
July 29, 2025	2.61	2.63	2.63	2.63	2.6	48,400
July 28, 2025	2.63	2.61	2.61	2.65	2.61	434,900
July 25, 2025	2.61	2.63	2.63	2.63	2.6	104,386
July 24, 2025	2.61	2.62	2.62	2.62	2.61	35,200
July 23, 2025	2.64	2.62	2.62	2.64	2.6	44,000
July 22, 2025	2.63	2.62	2.62	2.65	2.6	147,900
July 21, 2025	2.63	2.62	2.62	2.65	2.58	98,700
July 18, 2025	2.63	2.61	2.61	2.63	2.57	9,600
July 17, 2025	2.58	2.62	2.62	2.64	2.57	44,300
July 16, 2025	2.55	2.59	2.59	2.59	2.54	67,100
July 15, 2025	2.56	2.58	2.58	2.59	2.56	72,700
July 14, 2025	2.59	2.59	2.59	2.6	2.55	135,100
July 11, 2025	2.6	2.59	2.59	2.61	2.58	107,900
July 10, 2025	2.59	2.6	2.6	2.61	2.56	198,000
July 09, 2025	2.65	2.61	2.61	2.65	2.59	503,400

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