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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 08, 2025	2.57	2.62	2.62	2.64	2.54	791,500
July 07, 2025	2.51	2.55	2.55	2.57	2.5	137,900
July 04, 2025	2.6	2.55	2.55	2.6	2.5	419,900
July 03, 2025	2.6	2.63	2.63	2.65	2.6	29,400
July 02, 2025	2.55	2.62	2.62	2.65	2.55	297,000
July 01, 2025	2.58	2.58	2.58	2.58	2.54	82,200
June 30, 2025	2.47	2.58	2.58	2.59	2.47	237,600
June 27, 2025	2.52	2.54	2.54	2.54	2.5	113,200
June 26, 2025	2.49	2.53	2.53	2.57	2.49	155,200
June 25, 2025	2.48	2.49	2.49	2.49	2.46	126,700
June 24, 2025	2.5	2.49	2.49	2.51	2.46	159,700
June 23, 2025	2.44	2.48	2.48	2.51	2.44	167,200
June 20, 2025	2.43	2.45	2.45	2.47	2.43	376,200
June 19, 2025	2.41	2.44	2.44	2.53	2.41	934,400
June 18, 2025	2.41	2.45	2.45	2.51	2.37	769,500
June 17, 2025	2.29	2.43	2.43	2.46	2.28	697,300
June 16, 2025	2.33	2.31	2.31	2.33	2.29	100,200
June 13, 2025	2.31	2.31	2.31	2.31	2.28	22,000
June 12, 2025	2.28	2.31	2.31	2.31	2.28	5,700
June 11, 2025	2.29	2.32	2.32	2.32	2.29	31,500
June 10, 2025	2.32	2.33	2.33	2.37	2.3	74,500
June 09, 2025	2.29	2.31	2.31	2.32	2.28	39,600
June 06, 2025	2.28	2.3	2.3	2.31	2.28	15,046
June 05, 2025	2.3	2.32	2.32	2.32	2.27	102,200
June 04, 2025	2.32	2.32	2.32	2.32	2.29	41,700
June 03, 2025	2.38	2.32	2.32	2.38	2.29	105,800
May 30, 2025	2.31	2.33	2.33	2.35	2.3	21,100
May 29, 2025	2.3	2.35	2.35	2.36	2.3	59,400
May 28, 2025	2.31	2.34	2.34	2.35	2.3	10,300
May 27, 2025	2.39	2.35	2.35	2.39	2.29	10,400
May 26, 2025	2.34	2.35	2.35	2.36	2.29	163,800

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