Zhuhai Huajin Capital Co Ltd Class A 000532
SZSE · China · Producer Manufacturing
CNY 12.26-0.23 (-1.84%)
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 12.26 | -1.84% | CNY 12.55 | CNY 12.72 | CNY 12.22 | 16.72M |
| 2026-09-29 | CNY 12.49 | +0.32% | CNY 12.49 | CNY 12.75 | CNY 12.47 | 20.31M |
| 2026-09-28 | CNY 12.45 | -3.26% | CNY 12.89 | CNY 12.93 | CNY 12.31 | 23.42M |
| 2026-09-24 | CNY 12.87 | -4.67% | CNY 13.05 | CNY 13.31 | CNY 12.79 | 38.07M |
| 2026-09-23 | CNY 13.50 | -0.81% | CNY 13.34 | CNY 14.20 | CNY 12.89 | 56.19M |
| 2026-09-22 | CNY 13.61 | -4.56% | CNY 13.86 | CNY 15.36 | CNY 13.60 | 69.01M |
| 2026-09-21 | CNY 14.26 | +10.03% | CNY 12.55 | CNY 14.26 | CNY 12.53 | 56.28M |
| 2026-09-18 | CNY 12.96 | +10.02% | CNY 11.84 | CNY 12.96 | CNY 11.83 | 34.64M |
| 2026-09-17 | CNY 11.78 | -3.52% | CNY 11.96 | CNY 12.16 | CNY 11.73 | 17.26M |
| 2026-09-16 | CNY 12.21 | +5.35% | CNY 11.60 | CNY 12.50 | CNY 11.44 | 25.57M |
| 2026-09-15 | CNY 11.59 | -1.28% | CNY 11.80 | CNY 12.28 | CNY 11.50 | 15.39M |
| 2026-09-14 | CNY 11.74 | -3.29% | CNY 12.10 | CNY 12.37 | CNY 11.70 | 14.95M |
| 2026-09-11 | CNY 12.14 | -2.33% | CNY 12.05 | CNY 12.33 | CNY 11.84 | 27.94M |
| 2026-09-10 | CNY 12.43 | +10.00% | CNY 11.27 | CNY 12.43 | CNY 11.15 | 12.47M |
| 2026-09-09 | CNY 11.30 | -0.79% | CNY 11.42 | CNY 11.42 | CNY 11.18 | 3.74M |
| 2026-09-08 | CNY 11.39 | +0.53% | CNY 11.38 | CNY 11.47 | CNY 11.26 | 3.92M |
| 2026-09-07 | CNY 11.33 | -1.82% | CNY 11.50 | CNY 11.54 | CNY 11.26 | 5.29M |
| 2026-09-04 | CNY 11.54 | +0.17% | CNY 11.58 | CNY 11.75 | CNY 11.46 | 5.18M |
| 2026-09-03 | CNY 11.52 | -0.26% | CNY 11.65 | CNY 11.71 | CNY 11.50 | 4.43M |
| 2026-09-02 | CNY 11.55 | -0.77% | CNY 11.60 | CNY 11.65 | CNY 11.41 | 5.00M |
| 2026-09-01 | CNY 11.64 | +2.83% | CNY 11.33 | CNY 11.89 | CNY 11.32 | 8.34M |
| 2026-08-31 | CNY 11.32 | +0.35% | CNY 11.23 | CNY 11.34 | CNY 11.16 | 3.35M |
| 2026-08-28 | CNY 11.28 | -0.70% | CNY 11.30 | CNY 11.38 | CNY 11.24 | 3.66M |
| 2026-08-27 | CNY 11.36 | -0.87% | CNY 11.36 | CNY 11.48 | CNY 11.25 | 5.67M |
| 2026-08-26 | CNY 11.46 | +1.06% | CNY 11.32 | CNY 11.54 | CNY 11.22 | 6.00M |
| 2026-08-25 | CNY 11.34 | +1.98% | CNY 11.02 | CNY 11.38 | CNY 11.01 | 6.28M |
| 2026-08-24 | CNY 11.12 | +1.28% | CNY 10.95 | CNY 11.27 | CNY 10.95 | 6.73M |
| 2026-08-21 | CNY 10.98 | -0.54% | CNY 11.25 | CNY 11.36 | CNY 10.82 | 9.40M |
| 2026-08-20 | CNY 11.04 | +2.60% | CNY 10.84 | CNY 11.18 | CNY 10.83 | 8.04M |
| 2026-08-19 | CNY 10.76 | -4.36% | CNY 11.15 | CNY 11.21 | CNY 10.70 | 4.80M |
| 2026-08-18 | CNY 11.25 | 0.00% | CNY 11.22 | CNY 11.27 | CNY 11.11 | 4.01M |
| 2026-08-17 | CNY 11.25 | +3.88% | CNY 10.84 | CNY 11.27 | CNY 10.70 | 6.79M |
| 2026-08-14 | CNY 10.83 | +0.19% | CNY 10.84 | CNY 10.92 | CNY 10.73 | 3.03M |
| 2026-08-13 | CNY 10.81 | -1.01% | CNY 10.93 | CNY 10.99 | CNY 10.76 | 3.55M |
| 2026-08-12 | CNY 10.92 | +0.74% | CNY 10.84 | CNY 10.93 | CNY 10.81 | 2.50M |
| 2026-08-11 | CNY 10.84 | -0.28% | CNY 10.87 | CNY 10.92 | CNY 10.73 | 2.96M |
| 2026-08-10 | CNY 10.87 | +1.78% | CNY 10.68 | CNY 10.88 | CNY 10.57 | 4.22M |
| 2026-08-07 | CNY 10.68 | -1.11% | CNY 10.77 | CNY 10.79 | CNY 10.54 | 4.04M |
| 2026-08-06 | CNY 10.80 | -0.18% | CNY 10.72 | CNY 10.94 | CNY 10.66 | 5.46M |
| 2026-08-05 | CNY 10.82 | +1.31% | CNY 10.73 | CNY 10.83 | CNY 10.67 | 5.52M |
| 2026-08-04 | CNY 10.68 | -0.74% | CNY 10.77 | CNY 10.83 | CNY 10.65 | 3.60M |
| 2026-08-03 | CNY 10.76 | +1.03% | CNY 10.68 | CNY 10.77 | CNY 10.57 | 5.03M |
| 2026-07-31 | CNY 10.65 | +0.76% | CNY 10.57 | CNY 10.78 | CNY 10.57 | 3.59M |
| 2026-07-30 | CNY 10.57 | -0.28% | CNY 10.59 | CNY 10.88 | CNY 10.50 | 5.38M |
| 2026-07-29 | CNY 10.60 | +3.41% | CNY 10.29 | CNY 10.60 | CNY 10.21 | 5.71M |
| 2026-07-28 | CNY 10.25 | +1.08% | CNY 10.15 | CNY 10.36 | CNY 10.08 | 4.54M |
| 2026-07-27 | CNY 10.14 | +3.58% | CNY 9.80 | CNY 10.15 | CNY 9.72 | 4.88M |
| 2026-07-24 | CNY 9.79 | -3.07% | CNY 9.99 | CNY 10.05 | CNY 9.67 | 5.60M |
| 2026-07-23 | CNY 10.10 | +1.00% | CNY 9.96 | CNY 10.13 | CNY 9.96 | 4.86M |
| 2026-07-22 | CNY 10.00 | -2.44% | CNY 10.18 | CNY 10.22 | CNY 9.96 | 4.41M |
| 2026-07-21 | CNY 10.25 | +1.79% | CNY 10.08 | CNY 10.33 | CNY 9.92 | 5.72M |
| 2026-07-20 | CNY 10.07 | -2.23% | CNY 10.33 | CNY 10.48 | CNY 9.93 | 6.10M |
| 2026-07-17 | CNY 10.30 | -1.53% | CNY 10.45 | CNY 10.63 | CNY 10.15 | 6.46M |
| 2026-07-16 | CNY 10.46 | +0.29% | CNY 10.32 | CNY 10.59 | CNY 10.28 | 4.98M |
| 2026-07-15 | CNY 10.43 | +2.05% | CNY 10.39 | CNY 10.53 | CNY 10.24 | 6.56M |
| 2026-07-14 | CNY 10.22 | +1.59% | CNY 10.09 | CNY 10.23 | CNY 9.91 | 4.02M |
| 2026-07-13 | CNY 10.06 | -4.46% | CNY 10.45 | CNY 10.53 | CNY 10.05 | 4.55M |
| 2026-07-10 | CNY 10.53 | +1.54% | CNY 10.40 | CNY 10.78 | CNY 10.22 | 6.21M |
| 2026-07-09 | CNY 10.37 | -0.77% | CNY 10.46 | CNY 10.46 | CNY 10.11 | 4.73M |
| 2026-07-08 | CNY 10.45 | +0.10% | CNY 10.41 | CNY 10.54 | CNY 10.30 | 3.56M |
| 2026-07-07 | CNY 10.44 | -3.42% | CNY 10.87 | CNY 10.88 | CNY 10.43 | 3.54M |
| 2026-07-06 | CNY 10.81 | -2.35% | CNY 11.10 | CNY 11.10 | CNY 10.79 | 3.91M |
| 2026-07-03 | CNY 11.07 | +1.84% | CNY 11.00 | CNY 11.14 | CNY 10.86 | 4.70M |
| 2026-07-02 | CNY 10.87 | -2.51% | CNY 11.09 | CNY 11.19 | CNY 10.85 | 4.78M |
| 2026-07-01 | CNY 11.15 | +3.82% | CNY 10.71 | CNY 11.36 | CNY 10.67 | 7.76M |
| 2026-06-30 | CNY 10.74 | +0.94% | CNY 10.65 | CNY 10.81 | CNY 10.45 | 5.02M |
| 2026-06-29 | CNY 10.64 | -0.47% | CNY 10.64 | CNY 10.78 | CNY 10.40 | 5.38M |
| 2026-06-26 | CNY 10.69 | -4.04% | CNY 11.06 | CNY 11.06 | CNY 10.69 | 6.25M |
| 2026-06-25 | CNY 11.14 | -1.85% | CNY 11.31 | CNY 11.40 | CNY 11.08 | 5.52M |
| 2026-06-24 | CNY 11.35 | -3.98% | CNY 11.81 | CNY 11.81 | CNY 11.25 | 7.72M |
| 2026-06-23 | CNY 11.82 | -2.07% | CNY 11.96 | CNY 12.10 | CNY 11.75 | 7.51M |
| 2026-06-22 | CNY 12.07 | +3.07% | CNY 11.71 | CNY 12.10 | CNY 11.15 | 13.70M |
| 2026-06-18 | CNY 11.71 | -0.34% | CNY 12.31 | CNY 12.53 | CNY 11.71 | 12.49M |
| 2026-06-17 | CNY 11.75 | -2.25% | CNY 12.00 | CNY 12.16 | CNY 11.65 | 7.57M |
| 2026-06-16 | CNY 12.02 | +0.17% | CNY 12.05 | CNY 12.12 | CNY 11.84 | 7.33M |
| 2026-06-15 | CNY 12.00 | +3.90% | CNY 11.60 | CNY 12.19 | CNY 11.53 | 10.72M |
| 2026-06-12 | CNY 11.55 | +0.17% | CNY 11.63 | CNY 11.86 | CNY 11.43 | 7.97M |
| 2026-06-11 | CNY 11.53 | -2.95% | CNY 11.72 | CNY 11.84 | CNY 11.35 | 8.13M |
| 2026-06-10 | CNY 11.88 | -3.65% | CNY 12.14 | CNY 12.30 | CNY 11.51 | 12.47M |
| 2026-06-09 | CNY 12.33 | -0.64% | CNY 12.51 | CNY 12.65 | CNY 12.02 | 10.04M |
| 2026-06-08 | CNY 12.41 | -4.39% | CNY 12.74 | CNY 13.17 | CNY 12.25 | 14.02M |
| 2026-06-05 | CNY 12.98 | +5.10% | CNY 12.28 | CNY 13.40 | CNY 12.28 | 22.46M |
| 2026-06-04 | CNY 12.35 | +3.52% | CNY 11.82 | CNY 12.46 | CNY 11.78 | 11.65M |
| 2026-06-03 | CNY 11.93 | -3.63% | CNY 12.26 | CNY 12.34 | CNY 11.85 | 10.50M |
| 2026-06-02 | CNY 12.38 | +1.73% | CNY 12.17 | CNY 12.76 | CNY 11.77 | 14.70M |
| 2026-06-01 | CNY 12.17 | +0.50% | CNY 12.00 | CNY 12.33 | CNY 11.86 | 9.23M |
| 2026-05-29 | CNY 12.11 | -8.67% | CNY 13.21 | CNY 13.30 | CNY 12.03 | 20.75M |
| 2026-05-28 | CNY 13.26 | +3.19% | CNY 12.86 | CNY 13.62 | CNY 12.85 | 22.83M |
| 2026-05-27 | CNY 12.85 | -0.70% | CNY 13.00 | CNY 13.12 | CNY 12.53 | 13.99M |
| 2026-05-26 | CNY 12.94 | -3.58% | CNY 13.38 | CNY 13.53 | CNY 12.76 | 15.32M |