Zhuhai Huafa Properties Co.,Ltd Class A 600325
SSE · China · Finance
CNY 2.92-0.03 (-1.02%)
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 2.92 | -1.02% | CNY 2.91 | CNY 2.97 | CNY 2.66 | 260.88M |
| 2026-09-29 | CNY 2.95 | +10.07% | CNY 2.69 | CNY 2.95 | CNY 2.68 | 175.48M |
| 2026-09-28 | CNY 2.68 | +0.37% | CNY 2.72 | CNY 2.74 | CNY 2.61 | 97.42M |
| 2026-09-24 | CNY 2.67 | -4.64% | CNY 2.76 | CNY 2.83 | CNY 2.65 | 146.41M |
| 2026-09-23 | CNY 2.80 | -0.71% | CNY 2.81 | CNY 2.99 | CNY 2.76 | 222.81M |
| 2026-09-22 | CNY 2.82 | +3.30% | CNY 2.74 | CNY 2.89 | CNY 2.74 | 207.14M |
| 2026-09-21 | CNY 2.73 | +10.08% | CNY 2.46 | CNY 2.73 | CNY 2.42 | 160.88M |
| 2026-09-18 | CNY 2.48 | +5.08% | CNY 2.37 | CNY 2.51 | CNY 2.35 | 100.82M |
| 2026-09-17 | CNY 2.36 | -0.42% | CNY 2.35 | CNY 2.39 | CNY 2.33 | 51.31M |
| 2026-09-16 | CNY 2.37 | 0.00% | CNY 2.36 | CNY 2.37 | CNY 2.32 | 45.17M |
| 2026-09-15 | CNY 2.37 | -2.07% | CNY 2.42 | CNY 2.43 | CNY 2.37 | 35.40M |
| 2026-09-14 | CNY 2.42 | -1.63% | CNY 2.45 | CNY 2.48 | CNY 2.40 | 49.53M |
| 2026-09-11 | CNY 2.46 | -2.77% | CNY 2.52 | CNY 2.52 | CNY 2.39 | 67.50M |
| 2026-09-10 | CNY 2.53 | -0.39% | CNY 2.54 | CNY 2.56 | CNY 2.48 | 56.76M |
| 2026-09-09 | CNY 2.54 | -3.79% | CNY 2.63 | CNY 2.63 | CNY 2.52 | 62.02M |
| 2026-09-08 | CNY 2.64 | +2.72% | CNY 2.56 | CNY 2.66 | CNY 2.56 | 70.55M |
| 2026-09-07 | CNY 2.57 | -2.28% | CNY 2.60 | CNY 2.65 | CNY 2.56 | 81.34M |
| 2026-09-04 | CNY 2.63 | +4.78% | CNY 2.49 | CNY 2.72 | CNY 2.48 | 161.65M |
| 2026-09-03 | CNY 2.51 | +2.87% | CNY 2.43 | CNY 2.59 | CNY 2.41 | 109.39M |
| 2026-09-02 | CNY 2.44 | -1.21% | CNY 2.47 | CNY 2.51 | CNY 2.37 | 84.12M |
| 2026-09-01 | CNY 2.47 | +2.49% | CNY 2.40 | CNY 2.47 | CNY 2.38 | 90.08M |
| 2026-08-31 | CNY 2.41 | -2.82% | CNY 2.60 | CNY 2.60 | CNY 2.40 | 114.44M |
| 2026-08-28 | CNY 2.48 | +2.90% | CNY 2.41 | CNY 2.52 | CNY 2.40 | 79.99M |
| 2026-08-27 | CNY 2.41 | -0.82% | CNY 2.44 | CNY 2.48 | CNY 2.40 | 61.28M |
| 2026-08-26 | CNY 2.43 | +3.40% | CNY 2.33 | CNY 2.46 | CNY 2.33 | 92.67M |
| 2026-08-25 | CNY 2.35 | +4.44% | CNY 2.24 | CNY 2.36 | CNY 2.23 | 98.31M |
| 2026-08-24 | CNY 2.25 | -2.60% | CNY 2.30 | CNY 2.33 | CNY 2.23 | 61.39M |
| 2026-08-21 | CNY 2.31 | -3.35% | CNY 2.38 | CNY 2.39 | CNY 2.28 | 90.04M |
| 2026-08-20 | CNY 2.39 | +3.02% | CNY 2.32 | CNY 2.51 | CNY 2.31 | 111.35M |
| 2026-08-19 | CNY 2.32 | -1.28% | CNY 2.34 | CNY 2.38 | CNY 2.30 | 54.83M |
| 2026-08-18 | CNY 2.35 | -1.26% | CNY 2.37 | CNY 2.39 | CNY 2.33 | 52.11M |
| 2026-08-17 | CNY 2.38 | -0.83% | CNY 2.39 | CNY 2.39 | CNY 2.33 | 58.86M |
| 2026-08-14 | CNY 2.40 | -4.00% | CNY 2.50 | CNY 2.50 | CNY 2.35 | 115.07M |
| 2026-08-13 | CNY 2.50 | -3.85% | CNY 2.61 | CNY 2.66 | CNY 2.49 | 98.01M |
| 2026-08-12 | CNY 2.60 | +4.84% | CNY 2.46 | CNY 2.61 | CNY 2.45 | 121.34M |
| 2026-08-11 | CNY 2.48 | +0.81% | CNY 2.46 | CNY 2.51 | CNY 2.43 | 64.83M |
| 2026-08-10 | CNY 2.46 | 0.00% | CNY 2.45 | CNY 2.51 | CNY 2.44 | 81.77M |
| 2026-08-07 | CNY 2.46 | -2.77% | CNY 2.52 | CNY 2.52 | CNY 2.39 | 75.34M |
| 2026-08-06 | CNY 2.53 | -1.56% | CNY 2.56 | CNY 2.57 | CNY 2.48 | 59.11M |
| 2026-08-05 | CNY 2.57 | +1.18% | CNY 2.53 | CNY 2.58 | CNY 2.51 | 36.78M |
| 2026-08-04 | CNY 2.54 | -3.79% | CNY 2.62 | CNY 2.64 | CNY 2.53 | 56.09M |
| 2026-08-03 | CNY 2.64 | +3.53% | CNY 2.52 | CNY 2.64 | CNY 2.51 | 65.02M |
| 2026-07-31 | CNY 2.55 | +0.79% | CNY 2.52 | CNY 2.55 | CNY 2.48 | 67.65M |
| 2026-07-30 | CNY 2.53 | +0.80% | CNY 2.50 | CNY 2.60 | CNY 2.49 | 73.02M |
| 2026-07-29 | CNY 2.51 | +4.15% | CNY 2.42 | CNY 2.56 | CNY 2.41 | 87.66M |
| 2026-07-28 | CNY 2.41 | 0.00% | CNY 2.40 | CNY 2.45 | CNY 2.38 | 49.99M |
| 2026-07-27 | CNY 2.41 | +3.43% | CNY 2.32 | CNY 2.43 | CNY 2.30 | 63.30M |
| 2026-07-24 | CNY 2.33 | -4.12% | CNY 2.43 | CNY 2.46 | CNY 2.32 | 59.71M |
| 2026-07-23 | CNY 2.43 | -0.41% | CNY 2.43 | CNY 2.45 | CNY 2.39 | 54.49M |
| 2026-07-22 | CNY 2.44 | +2.95% | CNY 2.36 | CNY 2.45 | CNY 2.34 | 62.42M |
| 2026-07-21 | CNY 2.37 | -2.07% | CNY 2.41 | CNY 2.44 | CNY 2.36 | 65.74M |
| 2026-07-20 | CNY 2.42 | +1.68% | CNY 2.41 | CNY 2.46 | CNY 2.37 | 67.09M |
| 2026-07-17 | CNY 2.38 | -4.42% | CNY 2.49 | CNY 2.53 | CNY 2.38 | 71.82M |
| 2026-07-16 | CNY 2.49 | +2.89% | CNY 2.42 | CNY 2.51 | CNY 2.39 | 64.22M |
| 2026-07-15 | CNY 2.42 | +2.54% | CNY 2.30 | CNY 2.48 | CNY 2.27 | 84.58M |
| 2026-07-14 | CNY 2.36 | -0.42% | CNY 2.38 | CNY 2.39 | CNY 2.32 | 50.34M |
| 2026-07-13 | CNY 2.37 | -4.05% | CNY 2.43 | CNY 2.50 | CNY 2.36 | 80.32M |
| 2026-07-10 | CNY 2.47 | +7.86% | CNY 2.29 | CNY 2.52 | CNY 2.25 | 123.83M |
| 2026-07-09 | CNY 2.29 | 0.00% | CNY 2.28 | CNY 2.33 | CNY 2.25 | 47.94M |
| 2026-07-08 | CNY 2.29 | +1.78% | CNY 2.25 | CNY 2.31 | CNY 2.23 | 46.58M |
| 2026-07-07 | CNY 2.25 | -4.66% | CNY 2.36 | CNY 2.36 | CNY 2.24 | 51.58M |
| 2026-07-06 | CNY 2.36 | 0.00% | CNY 2.36 | CNY 2.39 | CNY 2.33 | 43.70M |
| 2026-07-03 | CNY 2.36 | +0.43% | CNY 2.36 | CNY 2.39 | CNY 2.32 | 53.51M |
| 2026-07-02 | CNY 2.35 | -0.84% | CNY 2.38 | CNY 2.45 | CNY 2.30 | 63.28M |
| 2026-07-01 | CNY 2.37 | +2.60% | CNY 2.32 | CNY 2.41 | CNY 2.29 | 54.79M |
| 2026-06-30 | CNY 2.31 | +0.43% | CNY 2.29 | CNY 2.33 | CNY 2.26 | 43.03M |
| 2026-06-29 | CNY 2.30 | -0.43% | CNY 2.29 | CNY 2.34 | CNY 2.22 | 55.78M |
| 2026-06-26 | CNY 2.31 | -2.12% | CNY 2.35 | CNY 2.39 | CNY 2.30 | 60.18M |
| 2026-06-25 | CNY 2.36 | 0.00% | CNY 2.36 | CNY 2.40 | CNY 2.32 | 52.71M |
| 2026-06-24 | CNY 2.36 | -5.60% | CNY 2.50 | CNY 2.50 | CNY 2.34 | 65.91M |
| 2026-06-23 | CNY 2.50 | -0.40% | CNY 2.51 | CNY 2.58 | CNY 2.48 | 51.81M |
| 2026-06-22 | CNY 2.51 | +1.21% | CNY 2.47 | CNY 2.52 | CNY 2.40 | 48.23M |
| 2026-06-18 | CNY 2.48 | -1.98% | CNY 2.51 | CNY 2.54 | CNY 2.45 | 44.90M |
| 2026-06-17 | CNY 2.53 | -1.17% | CNY 2.54 | CNY 2.56 | CNY 2.50 | 42.44M |
| 2026-06-16 | CNY 2.56 | -1.54% | CNY 2.59 | CNY 2.59 | CNY 2.51 | 45.80M |
| 2026-06-15 | CNY 2.60 | -1.14% | CNY 2.63 | CNY 2.68 | CNY 2.58 | 48.18M |
| 2026-06-12 | CNY 2.63 | +1.54% | CNY 2.60 | CNY 2.65 | CNY 2.57 | 37.90M |
| 2026-06-11 | CNY 2.59 | -1.15% | CNY 2.61 | CNY 2.65 | CNY 2.58 | 39.62M |
| 2026-06-10 | CNY 2.62 | +0.77% | CNY 2.57 | CNY 2.63 | CNY 2.56 | 38.22M |
| 2026-06-09 | CNY 2.60 | -0.76% | CNY 2.65 | CNY 2.65 | CNY 2.54 | 51.40M |
| 2026-06-08 | CNY 2.62 | -4.03% | CNY 2.69 | CNY 2.77 | CNY 2.58 | 69.60M |
| 2026-06-05 | CNY 2.73 | +0.74% | CNY 2.72 | CNY 2.80 | CNY 2.70 | 45.54M |
| 2026-06-04 | CNY 2.71 | -1.09% | CNY 2.73 | CNY 2.81 | CNY 2.69 | 43.11M |
| 2026-06-03 | CNY 2.74 | -3.86% | CNY 2.84 | CNY 2.85 | CNY 2.72 | 57.86M |
| 2026-06-02 | CNY 2.85 | -3.72% | CNY 2.97 | CNY 2.99 | CNY 2.83 | 51.71M |
| 2026-06-01 | CNY 2.96 | +1.02% | CNY 2.90 | CNY 2.98 | CNY 2.84 | 53.22M |
| 2026-05-29 | CNY 2.93 | +4.27% | CNY 2.85 | CNY 3.07 | CNY 2.82 | 115.33M |
| 2026-05-28 | CNY 2.81 | +2.18% | CNY 2.74 | CNY 2.89 | CNY 2.74 | 60.17M |
| 2026-05-27 | CNY 2.75 | -4.18% | CNY 2.87 | CNY 2.87 | CNY 2.69 | 64.96M |
| 2026-05-26 | CNY 2.87 | +0.35% | CNY 2.85 | CNY 2.89 | CNY 2.82 | 35.83M |