Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Shenzhen Zhongheng Huafa Co., Ltd. (000020.SZ)

Compare
11.21
-0.09
(-0.80%)
As of 12:40:45 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202511.1411.4911.1411.2111.211,123,300
Apr 14, 202511.1411.4811.1411.3011.302,417,273
Apr 11, 202510.8311.1610.7210.9310.932,096,700
Apr 10, 202510.4211.0110.4210.8110.813,507,000
Apr 9, 20259.8010.339.2210.2610.264,854,300
Apr 8, 202510.5010.819.8510.0510.055,540,400
Apr 7, 202511.7911.8010.9410.9410.942,009,600
Apr 3, 202512.0412.2912.0012.1512.151,381,100
Apr 2, 202512.2412.4812.1212.2212.221,570,001
Apr 1, 202512.0512.3612.0312.2412.241,661,200
Mar 31, 202512.1612.1811.9012.0612.061,374,800
Mar 28, 202512.3512.4112.1412.1412.141,330,200
Mar 27, 202512.4012.4812.0812.3512.351,282,800
Mar 26, 202512.1012.4912.0612.3812.382,412,600
Mar 25, 202512.1312.2511.9112.1712.172,440,844
Mar 24, 202512.6412.7211.8512.1512.152,662,500
Mar 21, 202512.8612.9012.5612.6512.652,031,101
Mar 20, 202512.9613.0312.8412.9012.901,780,045
Mar 19, 202513.1213.1412.8312.9312.931,686,201
Mar 18, 202513.0013.1012.9513.1013.102,151,600
Mar 17, 202512.8513.0812.7612.9912.992,342,286
Mar 14, 202512.5112.8712.4012.8512.852,698,300
Mar 13, 202512.7612.7712.3312.5312.532,648,800
Mar 12, 202512.6312.8312.5512.7512.752,634,600
Mar 11, 202512.5012.5912.3312.5812.581,498,401
Mar 10, 202512.5812.7012.4712.5612.561,438,201
Mar 7, 202512.6912.7312.4512.5312.531,804,575
Mar 6, 202512.6512.7512.5912.7012.701,962,600
Mar 5, 202512.7412.8912.4912.6412.642,111,275
Mar 4, 202512.4212.8312.3012.8312.831,929,875
Mar 3, 202512.4912.8412.3812.5312.533,186,299
Feb 28, 202512.8512.8812.3612.4012.402,288,824
Feb 27, 202513.0513.1912.7012.9312.932,843,414
Feb 26, 202513.0113.1312.9213.0613.062,384,291
Feb 25, 202513.0613.2612.9913.0113.012,362,800
Feb 24, 202513.2013.3113.0313.1513.152,270,244
Feb 21, 202513.3113.3713.0113.2013.202,395,500
Feb 20, 202513.1413.3913.0513.3113.312,692,567
Feb 19, 202512.8413.1812.5513.1613.162,463,400
Feb 18, 202513.1913.2712.8012.8712.872,657,900
Feb 17, 202513.2713.3513.0713.2013.202,650,600
Feb 14, 202513.2313.3213.1413.2113.212,304,900
Feb 13, 202513.3313.4513.1313.2313.232,736,101
Feb 12, 202513.3013.4113.0613.3513.353,854,401
Feb 11, 202513.4213.5813.2513.3513.352,540,600
Feb 10, 202513.2013.4213.1613.4213.422,659,500
Feb 7, 202513.3013.3512.9713.2513.253,656,100
Feb 6, 202513.0213.2512.8913.2313.233,401,701
Feb 5, 202512.8013.1212.8013.1213.123,008,800
Jan 27, 202512.8113.0512.7312.7312.733,535,500
Jan 24, 202512.7812.8912.6012.7012.703,498,500
Jan 23, 202512.8613.1412.8112.8212.825,147,410
Jan 22, 202512.9913.3012.6712.8412.846,542,960
Jan 21, 202513.9913.9912.7712.9012.9012,163,304
Jan 20, 202513.0013.3212.9213.3213.322,673,069
Jan 17, 202512.1112.1911.9512.1112.111,884,901
Jan 16, 202512.2512.2612.0212.1312.132,082,020
Jan 15, 202512.2512.2912.0512.0712.071,853,200
Jan 14, 202511.8412.1711.7012.1612.162,327,896
Jan 13, 202511.5611.7011.1011.6711.672,229,584
Jan 10, 202512.0012.1211.5411.5511.552,492,384
Jan 9, 202512.0012.2011.8212.0412.041,696,900
Jan 8, 202512.0512.1411.5812.0112.012,474,210
Jan 7, 202511.8012.0611.6512.0612.062,487,601
Jan 6, 202511.6411.9011.1011.6211.622,726,701
Jan 3, 202512.4812.6011.6611.7411.743,596,400
Jan 2, 202512.4212.8512.2112.4012.402,885,020
Dec 31, 202412.9013.0912.4012.4212.422,582,020
Dec 30, 202413.0913.0912.5312.9612.962,968,300
Dec 27, 202412.9913.3512.8213.0913.091,911,001
Dec 26, 202412.7613.0612.6212.9912.992,531,000
Dec 25, 202413.1613.2412.3612.7612.762,778,401
Dec 24, 202413.2613.3212.6913.1613.163,677,502
Dec 23, 202414.3514.3513.0013.0613.065,053,201
Dec 20, 202414.1214.4914.0414.3714.372,288,800
Dec 19, 202414.0114.2213.8614.1214.121,866,200
Dec 18, 202413.9014.3213.5014.1514.152,533,301
Dec 17, 202414.4114.5613.8213.9713.973,265,110
Dec 16, 202414.6014.6514.3014.4614.462,499,301
Dec 13, 202414.9014.9614.5814.5814.583,229,000
Dec 12, 202414.8115.0814.7915.0015.004,930,001
Dec 11, 202414.5514.9014.4014.8514.854,816,400
Dec 10, 202414.9315.0014.4414.4614.463,674,800
Dec 9, 202414.6514.7014.3514.5914.592,966,000
Dec 6, 202414.7014.8914.4914.7114.713,466,700
Dec 5, 202414.4114.7014.3014.7014.702,924,300
Dec 4, 202414.7114.8414.3314.4414.443,548,468
Dec 3, 202414.7414.9014.5514.7614.764,477,000
Dec 2, 202414.3814.7214.3514.7214.725,111,801
Nov 29, 202414.2114.4714.1014.3714.374,152,000
Nov 28, 202414.0814.6213.9914.3214.327,194,200
Nov 27, 202413.6813.9513.1613.9513.953,684,000
Nov 26, 202413.8314.1713.7113.7813.782,960,800
Nov 25, 202413.8013.8913.5213.8813.883,253,710
Nov 22, 202414.2114.7913.7713.8013.805,260,201
Nov 21, 202414.2814.4514.0314.2314.233,309,100
Nov 20, 202414.2114.4314.0814.3514.354,260,501
Nov 19, 202413.7514.3213.6714.3214.324,869,446
Nov 18, 202414.2215.2213.6613.8313.836,471,601
Nov 15, 202414.6114.8014.0714.0714.076,371,600
Nov 14, 202415.0015.4214.6214.6714.679,672,079
Nov 13, 202414.6615.1814.3015.0715.078,918,095
Nov 12, 202414.5614.9914.5014.6614.668,223,801
Nov 11, 202414.1514.5714.1514.5614.566,276,974
Nov 8, 202414.1814.2913.9514.1114.116,076,467
Nov 7, 202413.8114.1113.7514.0914.095,435,993
Nov 6, 202414.0014.2713.8313.9313.935,506,131
Nov 5, 202413.9014.1913.8014.0514.055,747,400
Nov 4, 202413.3014.0313.3013.9013.904,923,600
Nov 1, 202415.1615.1613.7813.7813.789,786,906
Oct 31, 202415.2215.7214.7015.3115.3110,779,204
Oct 30, 202415.5315.6915.0815.2515.2511,670,174
Oct 29, 202415.0516.1114.6615.9015.9019,603,643
Oct 28, 202414.7015.8814.2815.4215.4216,163,507
Oct 25, 202414.8915.1214.4514.6614.6614,035,315
Oct 24, 202413.5714.2313.4814.0314.038,453,419
Oct 23, 202414.0314.0313.5713.6213.628,120,702
Oct 22, 202413.9714.2513.8014.0314.036,727,500
Oct 21, 202413.8514.1113.6113.9713.978,482,206
Oct 18, 202413.2313.9613.2313.7413.748,879,887
Oct 17, 202413.2913.6513.2213.2813.286,382,300
Oct 16, 202413.4313.6913.2213.3013.308,014,000
Oct 15, 202414.4814.7613.8713.9013.908,871,150
Oct 14, 202414.3014.6514.0414.6114.617,959,080
Oct 11, 202413.9514.4913.6514.2814.289,318,963
Oct 10, 202414.2614.5513.5813.9013.909,802,729
Oct 9, 202415.6215.6214.7114.7114.7112,157,538
Oct 8, 202417.1617.1614.9516.3416.3424,421,823
Sep 30, 202414.8615.8814.2015.7215.7222,491,888
Sep 27, 202414.0015.0913.6914.5414.5421,451,900
Sep 26, 202413.6014.3213.3513.9913.9917,922,633
Sep 25, 202413.6014.2813.2513.9413.9418,980,263
Sep 24, 202413.2914.5813.1113.7913.7924,486,630
Sep 23, 202413.4213.9012.8813.5513.5519,768,310
Sep 20, 202413.7613.9813.0213.3513.3528,077,030
Sep 19, 202412.1613.5411.7813.5413.5421,512,053
Sep 18, 202411.8812.3711.6712.3112.3114,914,043
Sep 13, 202412.5112.7811.8011.8811.8817,099,801
Sep 12, 202411.3213.3011.3212.8412.8425,487,843
Sep 11, 202412.3312.6712.3312.3312.337,549,000
Sep 10, 202412.3113.7012.1913.7013.7033,748,024
Sep 9, 202411.2612.4511.0912.4512.4517,404,723
Sep 6, 202411.6811.9411.2911.3211.3217,536,000
Sep 5, 202412.2112.4911.7912.0712.0728,889,924
Sep 4, 202412.0013.1011.8613.1013.1029,046,023
Sep 3, 202410.6811.9110.6011.9111.9115,530,614
Sep 2, 202410.8911.2210.7310.8310.8311,805,417
Aug 30, 202410.6811.1810.5911.0011.0015,769,579
Aug 29, 202410.7611.1010.5210.7210.7213,806,648
Aug 28, 202410.9911.2010.5010.8210.8216,218,384
Aug 27, 202411.5512.5011.0111.4111.4122,245,194
Aug 26, 202411.9712.5111.1611.6111.6123,779,942
Aug 23, 202410.2011.9710.2011.9711.9722,394,975
Aug 22, 202411.3111.6110.5610.8810.8821,548,515
Aug 21, 20249.6010.569.5110.5610.563,738,801
Aug 20, 20249.759.839.549.609.601,722,701
Aug 19, 20249.9110.029.779.819.812,392,300
Aug 16, 20249.9510.179.929.969.963,044,100
Aug 15, 20249.759.979.729.919.912,387,500
Aug 14, 20249.739.909.729.799.793,374,102
Aug 13, 20249.5310.029.529.769.763,303,700
Aug 12, 20249.829.849.539.599.593,135,802
Aug 9, 20249.589.829.569.639.632,865,700
Aug 8, 20249.709.709.319.549.541,969,700
Aug 7, 20249.529.759.499.649.642,682,502
Aug 6, 20249.809.809.399.579.573,037,500
Aug 5, 20249.819.979.389.399.396,162,402
Aug 2, 20249.8010.639.7810.0010.005,063,700
Aug 1, 20249.8510.059.809.909.901,749,750
Jul 31, 20249.579.939.499.879.872,269,600
Jul 30, 20249.439.589.309.519.511,628,400
Jul 29, 20249.489.599.269.469.462,025,900
Jul 26, 20249.279.439.209.399.391,455,215
Jul 25, 20249.219.329.009.199.191,444,800
Jul 24, 20249.469.469.149.219.211,619,901
Jul 23, 20249.649.739.399.399.391,469,700
Jul 22, 20249.619.659.449.629.621,608,500
Jul 19, 20249.389.589.279.509.501,655,300
Jul 18, 20249.359.569.109.379.372,249,500
Jul 17, 20249.819.869.519.569.561,984,700
Jul 16, 20249.509.849.389.719.712,203,700
Jul 15, 20249.819.819.409.499.491,865,000
Jul 12, 20249.869.939.669.699.692,122,999
Jul 11, 20249.349.859.349.829.823,248,390
Jul 10, 20249.549.549.269.299.291,730,000
Jul 9, 20249.239.559.069.549.542,534,900
Jul 8, 20249.609.609.179.229.222,337,401
Jul 5, 20249.419.659.199.609.602,103,400
Jul 4, 20249.879.899.459.489.482,029,600
Jul 3, 20249.9710.089.849.889.881,813,100
Jul 2, 20249.9710.109.889.969.961,728,300
Jul 1, 20249.959.989.679.979.972,209,600
Jun 28, 20249.8510.129.679.909.902,237,300
Jun 27, 202410.1610.169.839.879.871,932,200
Jun 26, 20249.5110.099.4410.0910.092,754,500
Jun 25, 20249.519.709.489.589.582,168,800
Jun 24, 202410.1010.109.499.509.503,333,400
Jun 21, 202410.1410.249.6810.1010.102,646,000
Jun 20, 202410.5110.5410.1010.1110.112,372,900
Jun 19, 202410.4810.6410.4210.5310.532,334,200
Jun 18, 202410.3410.5610.3110.5310.531,950,502
Jun 17, 202410.3210.4910.2910.3310.332,088,900
Jun 14, 202410.1910.4010.0910.3610.362,226,000
Jun 13, 202410.5310.6210.2610.3110.312,663,800
Jun 12, 202410.1910.5310.0410.4510.453,026,300
Jun 11, 202410.1010.259.5810.1910.193,031,269
Jun 7, 20249.7410.239.7410.1710.174,595,544
Jun 6, 202410.4810.679.619.749.745,951,772
Jun 5, 202410.7410.7410.4110.4810.482,735,008
Jun 4, 202411.1111.1110.5510.7910.793,230,600
Jun 3, 202411.4311.5211.0011.1111.112,920,200
May 31, 202411.2111.5011.2111.4311.432,107,150
May 30, 202411.3011.4811.1011.2111.212,392,610
May 29, 202411.3511.4711.2211.2711.271,861,200
May 28, 202411.5311.5611.1811.2411.241,934,700
May 27, 202411.5911.6011.2011.5211.522,289,700
May 24, 202411.7011.8611.4711.4811.482,270,600
May 23, 202412.0712.0811.6411.7011.702,978,100
May 22, 202412.0512.2112.0112.0712.072,345,900
May 21, 202412.2812.2811.9912.1212.123,294,400
May 20, 202412.1512.3712.0112.2512.254,179,400
May 17, 202411.9612.1511.6812.1312.134,143,600
May 16, 202411.6311.9011.6311.8711.873,656,902
May 15, 202411.6411.7611.4011.5711.572,451,602
May 14, 202411.3011.6811.3011.6111.613,589,000
May 13, 202411.8111.8111.3011.3011.304,276,302
May 10, 202412.2512.2811.7911.8111.813,555,923
May 9, 202412.2212.3612.1612.1712.172,540,100
May 8, 202412.4612.4712.1412.1512.152,850,401
May 7, 202412.3612.4612.2512.4012.403,199,401
May 6, 202412.1212.4812.1112.3512.354,421,384
Apr 30, 202412.6112.6612.0112.0312.034,777,700
Apr 29, 202412.0712.4612.0712.4212.424,478,600
Apr 26, 202412.1012.1711.8112.0612.064,578,000
Apr 25, 202411.7312.1611.6212.0312.034,872,867
Apr 24, 202411.5111.7611.4611.7611.764,230,920
Apr 23, 202410.8611.4310.8611.3911.394,578,398
Apr 22, 202411.5111.5110.9811.0211.024,104,500
Apr 19, 202411.6511.7511.3011.4011.404,220,700
Apr 18, 202411.8912.1011.4511.7511.755,975,299
Apr 17, 202410.8912.0510.8511.9111.917,286,464
Apr 16, 202411.9312.1011.0511.0511.057,091,631
Apr 15, 202412.5912.7911.6512.2812.287,424,000