Shenzhen Zhongheng Huafa Co., Ltd. Class A 000020
SZSE · China · Electronic Technology
CNY 14.28-0.37 (-2.53%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.28 | -2.53% | CNY 13.72 | CNY 14.59 | CNY 13.72 | 30.76M |
| 2026-09-29 | CNY 14.65 | +0.07% | CNY 15.00 | CNY 16.10 | CNY 14.61 | 41.02M |
| 2026-09-28 | CNY 14.64 | +9.99% | CNY 13.59 | CNY 14.64 | CNY 13.13 | 14.30M |
| 2026-09-24 | CNY 13.31 | -2.06% | CNY 13.73 | CNY 13.86 | CNY 13.30 | 9.09M |
| 2026-09-23 | CNY 13.59 | -3.21% | CNY 14.27 | CNY 14.30 | CNY 13.51 | 9.26M |
| 2026-09-22 | CNY 14.04 | -1.54% | CNY 14.42 | CNY 14.68 | CNY 13.90 | 19.02M |
| 2026-09-21 | CNY 14.26 | +10.03% | CNY 12.99 | CNY 14.26 | CNY 12.90 | 13.43M |
| 2026-09-18 | CNY 12.96 | +2.13% | CNY 12.74 | CNY 13.50 | CNY 12.60 | 10.38M |
| 2026-09-17 | CNY 12.69 | -0.24% | CNY 12.56 | CNY 12.85 | CNY 12.50 | 6.96M |
| 2026-09-16 | CNY 12.72 | +2.91% | CNY 12.40 | CNY 12.83 | CNY 12.19 | 10.36M |
| 2026-09-15 | CNY 12.36 | -3.44% | CNY 12.72 | CNY 12.88 | CNY 12.35 | 12.56M |
| 2026-09-14 | CNY 12.80 | -2.22% | CNY 13.24 | CNY 13.50 | CNY 12.80 | 15.24M |
| 2026-09-11 | CNY 13.09 | -2.39% | CNY 12.97 | CNY 13.75 | CNY 12.95 | 22.08M |
| 2026-09-10 | CNY 13.41 | -10.00% | CNY 14.42 | CNY 14.57 | CNY 13.41 | 15.29M |
| 2026-09-09 | CNY 14.90 | +8.76% | CNY 14.37 | CNY 15.07 | CNY 14.32 | 11.88M |
| 2026-09-08 | CNY 13.70 | +10.04% | CNY 12.36 | CNY 13.70 | CNY 12.36 | 10.95M |
| 2026-09-07 | CNY 12.45 | +1.38% | CNY 12.28 | CNY 12.53 | CNY 12.26 | 4.76M |
| 2026-09-04 | CNY 12.28 | -1.05% | CNY 12.48 | CNY 12.65 | CNY 12.21 | 5.66M |
| 2026-09-03 | CNY 12.41 | -1.74% | CNY 12.86 | CNY 12.86 | CNY 12.35 | 6.51M |
| 2026-09-02 | CNY 12.63 | -3.22% | CNY 12.88 | CNY 13.05 | CNY 12.60 | 7.61M |
| 2026-09-01 | CNY 13.05 | +2.92% | CNY 12.87 | CNY 13.18 | CNY 12.60 | 13.15M |
| 2026-08-31 | CNY 12.68 | -3.06% | CNY 12.99 | CNY 13.48 | CNY 12.65 | 13.53M |
| 2026-08-28 | CNY 13.08 | -0.46% | CNY 13.01 | CNY 13.70 | CNY 12.83 | 16.10M |
| 2026-08-27 | CNY 13.14 | +3.38% | CNY 12.61 | CNY 13.23 | CNY 12.58 | 14.30M |
| 2026-08-26 | CNY 12.71 | +0.16% | CNY 12.63 | CNY 12.92 | CNY 12.46 | 17.25M |
| 2026-08-25 | CNY 12.69 | +3.17% | CNY 11.85 | CNY 12.72 | CNY 11.56 | 21.31M |
| 2026-08-24 | CNY 12.30 | +4.77% | CNY 11.44 | CNY 12.40 | CNY 11.40 | 24.80M |
| 2026-08-21 | CNY 11.74 | -5.09% | CNY 11.70 | CNY 12.11 | CNY 11.13 | 26.11M |
| 2026-08-20 | CNY 12.37 | -9.97% | CNY 12.50 | CNY 12.78 | CNY 12.37 | 14.84M |
| 2026-08-19 | CNY 13.74 | +10.01% | CNY 13.70 | CNY 13.74 | CNY 12.85 | 19.14M |
| 2026-08-18 | CNY 12.49 | +10.04% | CNY 11.36 | CNY 12.49 | CNY 11.11 | 6.72M |
| 2026-08-17 | CNY 11.35 | +1.16% | CNY 11.23 | CNY 11.42 | CNY 11.10 | 2.78M |
| 2026-08-14 | CNY 11.22 | +0.27% | CNY 11.21 | CNY 11.34 | CNY 11.06 | 2.63M |
| 2026-08-13 | CNY 11.19 | -1.41% | CNY 11.46 | CNY 11.48 | CNY 11.17 | 3.27M |
| 2026-08-12 | CNY 11.35 | +1.61% | CNY 11.11 | CNY 11.39 | CNY 11.11 | 2.60M |
| 2026-08-11 | CNY 11.17 | +0.18% | CNY 11.01 | CNY 11.24 | CNY 10.99 | 2.40M |
| 2026-08-10 | CNY 11.15 | +2.11% | CNY 10.92 | CNY 11.15 | CNY 10.84 | 2.86M |
| 2026-08-07 | CNY 10.92 | -1.27% | CNY 11.07 | CNY 11.07 | CNY 10.72 | 3.21M |
| 2026-08-06 | CNY 11.06 | +1.28% | CNY 10.88 | CNY 11.08 | CNY 10.77 | 3.37M |
| 2026-08-05 | CNY 10.92 | +0.65% | CNY 10.85 | CNY 10.98 | CNY 10.81 | 3.67M |
| 2026-08-04 | CNY 10.85 | +0.28% | CNY 10.88 | CNY 10.99 | CNY 10.75 | 4.73M |
| 2026-08-03 | CNY 10.82 | +3.05% | CNY 10.48 | CNY 10.86 | CNY 10.41 | 4.23M |
| 2026-07-31 | CNY 10.50 | +1.25% | CNY 10.26 | CNY 10.59 | CNY 10.26 | 4.47M |
| 2026-07-30 | CNY 10.37 | +0.10% | CNY 10.28 | CNY 10.75 | CNY 10.23 | 5.35M |
| 2026-07-29 | CNY 10.36 | +1.77% | CNY 10.18 | CNY 10.43 | CNY 10.07 | 2.66M |
| 2026-07-28 | CNY 10.18 | +0.79% | CNY 10.12 | CNY 10.39 | CNY 10.05 | 3.28M |
| 2026-07-27 | CNY 10.10 | +3.70% | CNY 9.63 | CNY 10.13 | CNY 9.63 | 2.88M |
| 2026-07-24 | CNY 9.74 | -2.21% | CNY 9.90 | CNY 9.96 | CNY 9.70 | 2.29M |
| 2026-07-23 | CNY 9.96 | +3.75% | CNY 9.55 | CNY 10.06 | CNY 9.55 | 3.15M |
| 2026-07-22 | CNY 9.60 | -1.74% | CNY 9.77 | CNY 9.88 | CNY 9.45 | 2.99M |
| 2026-07-21 | CNY 9.77 | +0.10% | CNY 9.76 | CNY 9.90 | CNY 9.15 | 5.42M |
| 2026-07-20 | CNY 9.76 | -2.30% | CNY 10.06 | CNY 10.48 | CNY 9.55 | 5.37M |
| 2026-07-17 | CNY 9.99 | -4.58% | CNY 10.46 | CNY 10.65 | CNY 9.92 | 3.81M |
| 2026-07-16 | CNY 10.47 | +0.38% | CNY 10.43 | CNY 10.72 | CNY 10.24 | 3.38M |
| 2026-07-15 | CNY 10.43 | +0.29% | CNY 10.41 | CNY 10.61 | CNY 10.23 | 2.61M |
| 2026-07-14 | CNY 10.40 | +2.97% | CNY 10.10 | CNY 10.41 | CNY 10.00 | 4.08M |
| 2026-07-13 | CNY 10.10 | -4.72% | CNY 10.63 | CNY 10.63 | CNY 10.07 | 3.73M |
| 2026-07-10 | CNY 10.60 | +0.09% | CNY 10.55 | CNY 10.90 | CNY 10.36 | 4.34M |
| 2026-07-09 | CNY 10.59 | +2.02% | CNY 10.38 | CNY 10.62 | CNY 10.06 | 3.57M |
| 2026-07-08 | CNY 10.38 | -2.35% | CNY 10.41 | CNY 10.62 | CNY 10.28 | 3.19M |
| 2026-07-07 | CNY 10.63 | -2.83% | CNY 10.94 | CNY 10.94 | CNY 10.45 | 2.76M |
| 2026-07-06 | CNY 10.94 | -1.97% | CNY 11.15 | CNY 11.35 | CNY 10.93 | 3.30M |
| 2026-07-03 | CNY 11.16 | +0.72% | CNY 11.11 | CNY 11.28 | CNY 11.00 | 4.21M |
| 2026-07-02 | CNY 11.08 | -0.81% | CNY 11.22 | CNY 11.57 | CNY 11.03 | 5.72M |
| 2026-07-01 | CNY 11.17 | +2.48% | CNY 10.89 | CNY 11.50 | CNY 10.80 | 6.22M |
| 2026-06-30 | CNY 10.90 | +1.30% | CNY 10.76 | CNY 11.08 | CNY 10.67 | 4.08M |
| 2026-06-29 | CNY 10.76 | -0.83% | CNY 10.79 | CNY 10.88 | CNY 10.43 | 4.38M |
| 2026-06-26 | CNY 10.85 | -1.99% | CNY 10.88 | CNY 11.11 | CNY 10.69 | 4.31M |
| 2026-06-25 | CNY 11.07 | -1.69% | CNY 11.30 | CNY 11.77 | CNY 10.92 | 4.17M |
| 2026-06-24 | CNY 11.26 | -4.17% | CNY 11.76 | CNY 11.77 | CNY 10.92 | 4.82M |
| 2026-06-23 | CNY 11.75 | +0.95% | CNY 11.79 | CNY 12.00 | CNY 11.46 | 4.70M |
| 2026-06-22 | CNY 11.64 | +0.87% | CNY 11.45 | CNY 11.65 | CNY 11.10 | 3.99M |
| 2026-06-18 | CNY 11.54 | -2.78% | CNY 11.86 | CNY 11.86 | CNY 11.47 | 3.40M |
| 2026-06-17 | CNY 11.87 | -2.70% | CNY 12.11 | CNY 12.18 | CNY 11.76 | 3.75M |
| 2026-06-16 | CNY 12.20 | +2.09% | CNY 11.95 | CNY 12.24 | CNY 11.56 | 4.17M |
| 2026-06-15 | CNY 11.95 | +2.22% | CNY 11.73 | CNY 12.12 | CNY 11.70 | 3.56M |
| 2026-06-12 | CNY 11.69 | 0.00% | CNY 11.75 | CNY 11.94 | CNY 11.61 | 2.99M |
| 2026-06-11 | CNY 11.69 | -0.68% | CNY 11.66 | CNY 11.76 | CNY 11.44 | 2.86M |
| 2026-06-10 | CNY 11.77 | -1.83% | CNY 11.92 | CNY 11.96 | CNY 11.60 | 2.93M |
| 2026-06-09 | CNY 11.99 | +1.01% | CNY 12.16 | CNY 12.16 | CNY 11.75 | 3.42M |
| 2026-06-08 | CNY 11.87 | -4.74% | CNY 12.30 | CNY 12.36 | CNY 11.68 | 3.70M |
| 2026-06-05 | CNY 12.46 | +0.89% | CNY 12.38 | CNY 12.61 | CNY 12.00 | 4.00M |
| 2026-06-04 | CNY 12.35 | -0.64% | CNY 12.31 | CNY 12.58 | CNY 12.20 | 3.09M |
| 2026-06-03 | CNY 12.43 | -1.27% | CNY 12.52 | CNY 12.70 | CNY 12.32 | 3.28M |
| 2026-06-02 | CNY 12.59 | -1.25% | CNY 12.82 | CNY 12.87 | CNY 12.42 | 3.66M |
| 2026-06-01 | CNY 12.75 | +2.33% | CNY 12.46 | CNY 12.97 | CNY 12.30 | 4.47M |
| 2026-05-29 | CNY 12.46 | -1.74% | CNY 12.70 | CNY 12.76 | CNY 12.38 | 4.32M |
| 2026-05-28 | CNY 12.68 | +1.60% | CNY 12.48 | CNY 12.75 | CNY 12.29 | 4.73M |
| 2026-05-27 | CNY 12.48 | -3.78% | CNY 12.97 | CNY 13.00 | CNY 12.41 | 4.98M |
| 2026-05-26 | CNY 12.97 | -0.08% | CNY 12.87 | CNY 13.03 | CNY 12.71 | 4.63M |