Shenzhen Zhongheng Huafa A

000020
🏛️ china →
15.45
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 16.90 16.90 16.90 16.90 14,082.4K
09:35 16.90 16.90 16.90 16.90 272.5K
09:40 16.90 16.90 16.90 16.90 115.9K
09:45 16.90 16.90 16.90 16.90 247.0K
09:50 16.90 16.90 16.90 16.90 158.7K
09:55 16.90 16.90 16.90 16.90 153.0K
10:00 16.90 16.90 16.90 16.90 23.8K
10:05 16.90 16.90 16.90 16.90 71.4K
10:10 16.90 16.90 16.90 16.90 57.4K
10:15 16.90 16.90 16.90 16.90 38.5K
10:20 16.90 16.90 16.90 16.90 22.8K
10:25 16.90 16.90 16.90 16.90 40.0K
10:30 16.90 16.90 16.90 16.90 24.1K
10:35 16.90 16.90 16.90 16.90 67.9K
10:40 16.90 16.90 16.90 16.90 22.9K
10:45 16.90 16.90 16.90 16.90 33.4K
10:50 16.90 16.90 16.90 16.90 56.6K
10:55 16.90 16.90 16.90 16.90 16.9K
11:00 16.90 16.90 16.90 16.90 24.9K
11:05 16.90 16.90 16.90 16.90 71.9K
11:10 16.90 16.90 16.90 16.90 42.4K
11:15 16.90 16.90 16.90 16.90 41.9K
11:20 16.90 16.90 16.90 16.90 9.6K
11:25 16.90 16.90 16.90 16.90 9.8K
13:00 16.90 16.90 16.90 16.90 50.6K
13:05 16.90 16.90 16.90 16.90 35.9K
13:10 16.90 16.90 16.90 16.90 14.6K
13:15 16.90 16.90 16.90 16.90 18.9K
13:20 16.90 16.90 16.90 16.90 98.5K
13:25 16.90 16.90 16.90 16.90 48.4K
13:30 16.90 16.90 16.90 16.90 36.6K
13:35 16.90 16.90 16.90 16.90 33.0K
13:40 16.90 16.90 16.90 16.90 21.3K
13:45 16.90 16.90 16.90 16.90 10.7K
13:50 16.90 16.90 16.90 16.90 16.3K
13:55 16.90 16.90 16.90 16.90 16.7K
14:00 16.90 16.90 16.90 16.90 10.9K
14:05 16.90 16.90 16.90 16.90 11.8K
14:10 16.90 16.90 16.90 16.90 8.5K
14:15 16.90 16.90 16.90 16.90 6.1K
14:20 16.90 16.90 16.90 16.90 17.0K
14:25 16.90 16.90 16.90 16.90 14.4K
14:30 16.90 16.90 16.90 16.90 6.3K
14:35 16.90 16.90 16.90 16.90 6.4K
14:40 16.90 16.90 16.90 16.90 7.5K
14:45 16.90 16.90 16.90 16.90 5.1K
14:50 16.90 16.90 16.90 16.90 10.3K
14:55 16.90 16.90 16.90 16.90 14.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 15.22 16.80 15.21 15.45 32.1M
2025-09-26 16.90 16.90 16.90 16.90 16.2M
2025-09-25 13.96 15.36 13.70 15.36 12.1M
2025-09-24 14.20 14.20 13.70 13.96 6.2M
2025-09-23 13.60 14.08 12.80 13.90 7.1M
2025-09-22 13.56 13.69 13.43 13.55 2.0M
2025-09-19 13.70 13.85 13.55 13.63 2.8M
2025-09-18 13.87 13.99 13.60 13.71 3.5M
2025-09-17 13.93 14.02 13.80 13.90 2.7M
2025-09-16 13.71 13.91 13.63 13.90 2.8M
2025-09-15 13.84 13.88 13.64 13.71 2.1M
2025-09-12 13.91 13.94 13.75 13.83 2.0M
2025-09-11 13.64 13.92 13.44 13.90 2.9M
2025-09-10 13.60 13.76 13.56 13.65 2.0M
2025-09-09 13.89 13.90 13.53 13.63 2.8M
2025-09-08 13.72 13.89 13.62 13.77 2.3M
2025-09-05 13.55 13.74 13.33 13.70 3.1M
2025-09-04 13.53 13.77 13.26 13.51 3.0M
2025-09-03 13.90 14.02 13.45 13.53 3.3M
2025-09-02 14.11 14.16 13.68 13.90 4.1M
2025-09-01 14.08 14.32 13.92 14.16 3.8M
2025-08-29 14.25 14.27 13.93 13.94 3.2M
2025-08-28 14.01 14.37 13.58 14.18 5.2M
2025-08-27 14.46 14.55 14.00 14.01 4.4M
2025-08-26 14.27 14.55 14.19 14.46 4.2M
2025-08-25 14.36 14.49 14.18 14.28 4.3M
2025-08-22 14.45 14.51 14.25 14.36 3.9M
2025-08-21 14.41 14.60 14.27 14.41 5.0M
2025-08-20 14.14 14.37 14.07 14.36 4.8M
2025-08-19 14.09 14.20 13.88 14.13 4.7M
2025-08-18 13.98 14.15 13.94 13.98 3.7M
2025-08-15 13.82 13.96 13.79 13.90 3.2M
2025-08-14 14.10 14.15 13.80 13.87 4.4M
2025-08-13 14.30 14.37 14.03 14.08 5.0M
2025-08-12 14.07 14.53 14.00 14.33 6.7M
2025-08-11 13.86 14.23 13.75 14.06 8.2M
2025-08-08 14.16 14.30 13.70 13.79 9.9M
2025-08-07 13.78 14.16 13.74 14.08 6.7M
2025-08-06 13.80 13.82 13.67 13.78 3.8M
2025-08-05 13.49 13.83 13.48 13.80 5.6M
2025-08-04 13.39 13.50 13.28 13.50 3.4M
2025-08-01 13.13 13.42 13.07 13.39 4.5M
2025-07-31 13.39 13.96 13.07 13.12 6.4M
2025-07-30 13.42 13.49 13.24 13.35 3.3M
2025-07-29 13.41 13.49 13.31 13.48 2.7M
2025-07-28 13.44 13.51 13.30 13.48 3.1M
2025-07-25 13.25 13.39 13.21 13.37 2.9M
2025-07-24 13.10 13.28 13.10 13.22 2.6M
2025-07-23 13.24 13.24 13.07 13.10 2.5M
2025-07-22 13.48 13.52 13.17 13.21 4.0M
2025-07-21 13.42 13.54 13.35 13.48 3.4M
2025-07-18 13.48 13.49 13.26 13.41 2.4M
2025-07-17 13.36 13.46 13.18 13.43 2.5M
2025-07-16 13.28 13.45 13.10 13.35 2.2M
2025-07-15 13.50 13.53 13.12 13.26 3.1M
2025-07-14 13.45 13.52 13.36 13.49 2.5M
2025-07-11 13.50 13.54 13.30 13.47 3.6M
2025-07-10 13.50 13.55 13.37 13.50 3.2M
2025-07-09 13.80 13.82 13.49 13.52 4.5M
2025-07-08 13.67 13.85 13.66 13.79 3.7M
2025-07-07 13.63 13.79 13.45 13.70 3.5M
2025-07-04 13.91 13.96 13.47 13.63 6.6M
2025-07-03 13.99 14.08 13.84 13.95 4.3M
2025-07-02 14.12 14.12 13.82 13.96 5.4M
2025-07-01 14.28 14.35 13.95 14.17 7.8M
2025-06-30 13.80 14.69 13.70 14.29 13.8M
2025-06-27 13.88 14.00 13.53 13.61 11.6M
2025-06-26 14.15 14.80 13.95 13.95 16.1M
2025-06-25 14.20 14.51 13.83 14.02 13.6M
2025-06-24 14.33 14.87 14.08 14.20 21.8M
2025-06-23 13.26 14.09 13.26 13.88 21.9M
2025-06-20 14.01 15.20 13.50 13.65 31.9M
2025-06-19 15.92 16.68 14.55 14.58 41.1M
2025-06-18 13.90 15.16 13.41 15.16 27.0M
2025-06-17 12.53 13.78 12.46 13.78 9.3M
2025-06-16 12.35 12.62 12.20 12.53 2.7M
2025-06-13 12.56 12.64 12.35 12.38 3.9M
2025-06-12 12.65 12.95 12.52 12.62 5.5M
2025-06-11 12.84 12.96 12.47 12.73 9.0M
2025-06-10 12.93 14.14 12.64 12.70 16.1M
2025-06-09 12.64 13.00 12.50 12.85 4.2M
2025-06-06 12.34 12.58 12.31 12.57 2.4M
2025-06-05 12.30 12.41 12.17 12.36 2.0M
2025-06-04 12.12 12.24 12.09 12.22 1.2M
2025-06-03 12.20 12.28 12.04 12.12 1.9M
2025-05-30 12.46 12.58 12.18 12.21 2.1M
2025-05-29 12.09 12.58 12.06 12.51 3.4M
2025-05-28 12.20 12.33 12.00 12.07 2.0M
2025-05-27 12.25 12.35 12.12 12.24 2.0M
2025-05-26 12.07 12.35 12.07 12.28 3.2M
2025-05-23 12.59 12.71 12.02 12.07 7.2M
2025-05-22 12.11 13.10 12.01 12.38 9.2M
2025-05-21 12.22 12.29 11.98 12.10 1.2M
2025-05-20 12.15 12.24 12.02 12.23 1.6M
2025-05-19 12.03 12.32 11.92 12.15 2.3M
2025-05-16 11.87 12.05 11.76 11.90 1.9M
2025-05-15 11.72 11.95 11.72 11.80 1.3M
2025-05-14 12.02 12.11 11.82 11.90 2.0M
2025-05-13 12.20 12.26 11.96 12.00 1.7M
2025-05-12 12.12 12.16 11.98 12.05 1.6M
2025-05-09 12.08 12.18 11.89 11.98 2.3M
2025-05-08 12.06 12.10 11.92 12.00 2.2M
2025-05-07 11.99 12.16 11.78 12.07 3.1M
2025-05-06 11.71 11.94 11.49 11.92 3.2M
2025-04-30 11.55 11.75 11.55 11.73 2.4M
2025-04-29 11.37 11.61 11.28 11.50 2.4M
2025-04-28 11.44 11.50 11.24 11.41 1.7M
2025-04-25 11.32 11.49 11.20 11.44 1.8M
2025-04-24 11.41 11.59 11.22 11.31 2.2M
2025-04-23 11.50 11.53 11.36 11.46 1.7M
2025-04-22 11.45 11.49 11.32 11.42 1.9M
2025-04-21 11.20 11.45 11.08 11.41 1.7M
2025-04-18 11.11 11.27 10.99 11.24 1.5M
2025-04-17 11.17 11.28 11.01 11.17 1.6M
2025-04-16 11.20 11.30 10.86 11.11 1.8M
2025-04-15 11.23 11.49 11.14 11.27 1.7M
2025-04-14 11.14 11.48 11.14 11.30 2.4M
2025-04-11 10.83 11.16 10.72 10.93 2.1M
2025-04-10 10.42 11.01 10.42 10.81 3.5M
2025-04-09 9.80 10.33 9.22 10.26 4.9M
2025-04-08 10.50 10.81 9.85 10.05 5.5M
2025-04-07 11.79 11.80 10.94 10.94 2.0M
2025-04-03 12.04 12.29 12.00 12.15 1.4M
2025-04-02 12.24 12.48 12.12 12.22 1.6M
2025-04-01 12.05 12.36 12.03 12.24 1.7M
2025-03-31 12.16 12.18 11.90 12.06 1.4M
2025-03-28 12.35 12.41 12.14 12.14 1.3M
2025-03-27 12.40 12.48 12.08 12.35 1.3M
2025-03-26 12.10 12.49 12.06 12.38 2.4M
2025-03-25 12.13 12.25 11.91 12.17 2.4M
2025-03-24 12.64 12.72 11.85 12.15 2.7M
2025-03-21 12.86 12.90 12.56 12.65 2.0M
2025-03-20 12.96 13.03 12.84 12.90 1.8M
2025-03-19 13.12 13.14 12.83 12.93 1.7M
2025-03-18 13.00 13.10 12.95 13.10 2.2M
2025-03-17 12.85 13.08 12.76 12.99 2.3M
2025-03-14 12.51 12.87 12.40 12.85 2.7M
2025-03-13 12.76 12.77 12.33 12.53 2.6M
2025-03-12 12.63 12.83 12.55 12.75 2.6M
2025-03-11 12.50 12.59 12.33 12.58 1.5M
2025-03-10 12.58 12.70 12.47 12.56 1.4M
2025-03-07 12.69 12.73 12.45 12.53 1.8M
2025-03-06 12.65 12.75 12.59 12.70 2.0M
2025-03-05 12.74 12.89 12.49 12.64 2.1M
2025-03-04 12.42 12.83 12.30 12.83 1.9M
2025-03-03 12.49 12.84 12.38 12.53 3.2M
2025-02-28 12.85 12.88 12.36 12.40 2.3M
2025-02-27 13.05 13.19 12.70 12.93 2.8M
2025-02-26 13.01 13.13 12.92 13.06 2.4M
2025-02-25 13.06 13.26 12.99 13.01 2.4M
2025-02-24 13.20 13.31 13.03 13.15 2.3M
2025-02-21 13.31 13.37 13.01 13.20 2.4M
2025-02-20 13.14 13.39 13.05 13.31 2.7M
2025-02-19 12.84 13.18 12.55 13.16 2.5M
2025-02-18 13.19 13.27 12.80 12.87 2.7M
2025-02-17 13.27 13.35 13.07 13.20 2.7M
2025-02-14 13.23 13.32 13.14 13.21 2.3M
2025-02-13 13.33 13.45 13.13 13.23 2.7M
2025-02-12 13.30 13.41 13.06 13.35 3.9M
2025-02-11 13.42 13.58 13.25 13.35 2.5M
2025-02-10 13.20 13.42 13.16 13.42 2.7M
2025-02-07 13.30 13.35 12.97 13.25 3.7M
2025-02-06 13.02 13.25 12.89 13.23 3.4M
2025-02-05 12.80 13.12 12.80 13.12 3.0M
2025-01-27 12.81 13.05 12.73 12.73 3.5M
2025-01-24 12.78 12.89 12.60 12.70 3.5M
2025-01-23 12.86 13.14 12.81 12.82 5.1M
2025-01-22 12.99 13.30 12.67 12.84 6.5M
2025-01-21 13.99 13.99 12.77 12.90 12.2M
2025-01-20 13.00 13.32 12.92 13.32 2.7M
2025-01-17 12.11 12.19 11.95 12.11 1.9M
2025-01-16 12.18 12.33 12.02 12.13 2.1M
2025-01-15 12.25 12.29 12.05 12.07 1.9M
2025-01-14 11.84 12.17 11.70 12.16 2.3M
2025-01-13 11.56 11.70 11.10 11.67 2.2M
2025-01-10 12.00 12.12 11.54 11.55 2.5M
2025-01-09 12.00 12.20 11.82 12.04 1.7M
2025-01-08 12.05 12.14 11.58 12.01 2.5M
2025-01-07 11.80 12.06 11.65 12.06 2.5M
2025-01-06 11.64 11.90 11.10 11.62 2.7M
2025-01-03 12.48 12.60 11.66 11.74 3.6M
2025-01-02 12.42 12.85 12.21 12.40 2.9M