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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.92 8.97 8.82 8.93 1.2M
2022-12-29 8.95 9.03 8.85 8.86 1.0M
2022-12-28 9.10 9.13 8.97 9.01 1.1M
2022-12-27 9.20 9.28 9.07 9.16 1.0M
2022-12-26 9.10 9.24 9.03 9.22 0.8M
2022-12-23 9.07 9.16 8.99 9.09 1.2M
2022-12-22 9.28 9.36 9.02 9.07 1.3M
2022-12-21 9.47 9.55 9.15 9.25 1.6M
2022-12-20 9.45 9.52 9.29 9.47 1.3M
2022-12-19 9.68 9.76 9.37 9.43 2.0M
2022-12-16 9.94 9.98 9.64 9.73 2.1M
2022-12-15 9.87 10.08 9.82 9.95 2.5M
2022-12-14 9.94 10.16 9.84 9.87 2.8M
2022-12-13 10.09 10.12 9.86 9.90 2.5M
2022-12-12 9.96 10.19 9.88 10.02 3.3M
2022-12-09 10.24 10.28 9.89 9.93 4.4M
2022-12-08 10.10 10.70 9.91 10.24 7.1M
2022-12-07 10.09 10.12 9.88 10.06 2.2M
2022-12-06 10.03 10.25 9.94 10.10 3.1M
2022-12-05 9.92 10.14 9.91 10.02 3.1M
2022-12-02 9.75 10.05 9.71 9.85 3.1M
2022-12-01 9.73 9.88 9.67 9.77 2.8M
2022-11-30 9.69 9.70 9.50 9.68 2.3M
2022-11-29 9.39 9.71 9.39 9.69 3.7M
2022-11-28 9.36 9.49 9.22 9.33 2.2M
2022-11-25 9.63 9.69 9.42 9.45 2.1M
2022-11-24 9.66 9.99 9.59 9.64 3.4M
2022-11-23 9.71 9.89 9.31 9.60 4.0M
2022-11-22 9.65 10.15 9.56 9.74 5.1M
2022-11-21 9.50 9.67 9.46 9.65 2.2M
2022-11-18 9.94 9.97 9.60 9.64 4.2M
2022-11-17 9.70 10.30 9.65 9.93 6.2M
2022-11-16 9.64 9.85 9.55 9.73 1.6M
2022-11-15 9.45 9.64 9.41 9.64 1.9M
2022-11-14 9.50 9.63 9.35 9.49 1.6M
2022-11-11 9.54 9.65 9.45 9.49 2.3M
2022-11-10 9.47 9.48 9.28 9.41 2.0M
2022-11-09 9.58 9.58 9.42 9.43 1.5M
2022-11-08 9.63 9.73 9.45 9.52 2.5M
2022-11-07 9.30 9.64 9.20 9.60 2.8M
2022-11-04 9.30 9.36 9.18 9.30 2.1M
2022-11-03 9.29 9.40 9.14 9.22 2.2M
2022-11-02 9.50 9.59 9.27 9.29 2.3M
2022-11-01 9.31 9.49 9.28 9.40 1.8M
2022-10-31 9.12 9.38 9.00 9.33 2.0M
2022-10-28 9.45 9.70 8.98 9.00 2.4M
2022-10-27 9.40 9.72 9.38 9.56 2.5M
2022-10-26 9.16 9.40 9.08 9.37 2.6M
2022-10-25 9.46 9.51 9.12 9.17 2.8M
2022-10-24 9.49 9.73 9.39 9.46 2.6M
2022-10-21 9.36 9.50 9.24 9.45 2.3M
2022-10-20 9.09 9.41 8.90 9.27 2.9M
2022-10-19 9.02 9.19 8.94 9.09 2.2M
2022-10-18 8.99 9.23 8.91 9.10 3.2M
2022-10-17 8.60 8.98 8.53 8.95 3.3M
2022-10-14 8.75 8.89 8.63 8.68 3.9M
2022-10-13 8.55 8.86 8.50 8.73 3.9M
2022-10-12 8.28 8.58 8.18 8.55 4.2M
2022-10-11 8.12 8.28 8.03 8.23 3.7M
2022-10-10 8.16 8.41 8.01 8.08 5.4M
2022-09-30 8.20 8.35 7.99 8.10 9.4M
2022-09-29 8.79 9.28 8.79 8.79 9.7M
2022-09-28 10.85 10.85 9.77 9.77 5.9M
2022-09-27 10.66 10.88 10.47 10.85 3.1M
2022-09-26 10.79 10.88 10.48 10.68 3.5M
2022-09-23 11.00 11.10 10.41 10.88 6.1M
2022-09-22 10.71 10.89 10.43 10.89 3.6M
2022-09-21 10.60 10.93 10.53 10.85 3.1M
2022-09-20 10.73 10.83 10.43 10.67 2.9M
2022-09-19 10.99 11.00 10.47 10.61 3.9M
2022-09-16 10.93 11.20 10.60 10.92 6.1M
2022-09-15 11.16 11.17 10.75 10.80 5.7M
2022-09-14 10.61 11.18 10.54 11.02 8.1M
2022-09-13 10.59 11.05 10.31 10.96 8.5M
2022-09-09 10.10 10.63 9.86 10.52 7.1M
2022-09-08 10.01 10.19 9.95 10.15 4.2M
2022-09-07 9.77 10.35 9.72 10.17 8.9M
2022-09-06 9.58 9.82 9.53 9.77 3.5M
2022-09-05 9.77 9.87 9.48 9.57 3.8M
2022-09-02 9.43 9.89 9.41 9.77 5.8M
2022-09-01 9.30 9.52 9.27 9.42 5.9M
2022-08-31 9.56 9.75 9.10 9.23 8.2M
2022-08-30 10.23 10.48 9.56 9.64 11.7M
2022-08-29 10.16 10.60 10.14 10.23 12.1M
2022-08-26 11.31 11.45 10.40 10.53 17.2M
2022-08-25 12.01 12.80 11.13 11.18 25.3M
2022-08-24 10.81 11.96 10.48 11.96 23.8M
2022-08-23 9.88 10.87 9.75 10.87 3.6M
2022-08-22 10.01 10.13 9.83 9.88 2.8M
2022-08-19 10.22 10.39 10.01 10.04 3.2M
2022-08-18 9.95 10.32 9.86 10.31 4.6M
2022-08-17 9.94 10.07 9.78 9.94 2.2M
2022-08-16 9.94 9.94 9.76 9.86 1.4M
2022-08-15 9.97 9.99 9.71 9.86 1.8M
2022-08-12 10.01 10.07 9.82 9.86 3.0M
2022-08-11 10.03 10.20 9.92 10.05 2.7M
2022-08-10 9.90 10.11 9.75 10.05 3.9M
2022-08-09 9.69 9.98 9.67 9.82 3.3M
2022-08-08 9.54 9.78 9.50 9.74 2.9M
2022-08-05 9.50 9.70 9.42 9.55 3.2M
2022-08-04 9.20 9.46 9.08 9.46 3.2M
2022-08-03 8.96 9.29 8.95 9.06 2.0M
2022-08-02 9.44 9.44 8.88 8.96 2.8M
2022-08-01 9.44 9.50 9.24 9.49 2.3M
2022-07-29 9.59 9.59 9.34 9.37 2.4M
2022-07-28 9.34 9.60 9.31 9.53 4.6M
2022-07-27 9.24 9.31 9.16 9.29 1.6M
2022-07-26 9.25 9.29 9.08 9.24 2.3M
2022-07-25 9.34 9.35 9.16 9.19 1.6M
2022-07-22 9.21 9.34 9.13 9.29 2.0M
2022-07-21 9.23 9.36 9.16 9.22 2.2M
2022-07-20 9.20 9.25 9.12 9.22 1.5M
2022-07-19 9.10 9.28 9.08 9.15 2.0M
2022-07-18 8.84 9.17 8.84 9.14 2.8M
2022-07-15 8.92 9.01 8.80 8.80 2.3M
2022-07-14 9.20 9.20 8.95 8.99 2.7M
2022-07-13 9.10 9.27 9.10 9.18 2.2M
2022-07-12 9.34 9.39 9.06 9.10 2.6M
2022-07-11 9.41 9.44 9.22 9.33 2.0M
2022-07-08 9.35 9.53 9.32 9.40 2.7M
2022-07-07 9.30 9.51 9.30 9.37 3.6M
2022-07-06 9.37 9.52 9.21 9.26 3.9M
2022-07-05 9.70 9.70 9.24 9.41 6.2M
2022-07-04 10.16 10.30 9.65 9.74 7.5M
2022-07-01 10.54 10.68 10.13 10.27 8.0M
2022-06-30 10.85 10.98 10.21 10.70 12.2M
2022-06-29 11.13 12.10 10.81 11.32 21.8M
2022-06-28 10.04 11.13 10.03 11.13 5.4M
2022-06-27 10.11 10.44 10.03 10.12 11.5M
2022-06-24 10.45 10.86 10.05 10.52 14.9M
2022-06-23 10.80 11.92 10.01 10.46 19.4M
2022-06-22 9.51 10.91 9.51 10.91 18.9M
2022-06-21 9.02 9.92 8.98 9.92 12.4M
2022-06-20 8.96 9.05 8.89 9.02 1.3M
2022-06-17 9.18 9.19 8.93 8.96 2.6M
2022-06-16 9.03 9.50 8.90 9.31 2.1M
2022-06-15 9.00 9.12 8.96 8.99 0.9M
2022-06-14 9.09 9.09 8.80 9.02 1.2M
2022-06-13 9.10 9.12 8.98 9.09 0.9M
2022-06-10 8.94 9.14 8.74 9.12 1.2M
2022-06-09 9.24 9.24 8.91 8.94 1.1M
2022-06-08 9.07 9.19 8.88 9.13 1.6M
2022-06-07 9.19 9.24 9.00 9.07 1.6M
2022-06-06 9.29 9.43 9.12 9.17 1.9M
2022-06-02 8.98 9.37 8.83 9.23 2.4M
2022-06-01 9.20 9.20 8.90 9.06 1.8M
2022-05-31 8.92 9.12 8.75 8.97 2.7M
2022-05-30 8.69 8.93 8.55 8.89 1.8M
2022-05-27 8.59 9.16 8.51 8.75 2.7M
2022-05-26 8.45 8.65 8.26 8.59 1.1M
2022-05-25 8.25 8.44 8.25 8.42 0.7M
2022-05-24 8.59 8.60 8.25 8.25 1.0M
2022-05-23 8.54 8.60 8.31 8.57 0.9M
2022-05-20 8.45 8.59 8.38 8.41 0.8M
2022-05-19 8.24 8.50 8.24 8.43 0.8M
2022-05-18 8.32 8.47 8.21 8.37 0.9M
2022-05-17 8.27 8.30 8.08 8.25 0.8M
2022-05-16 8.45 8.50 8.24 8.26 1.0M
2022-05-13 8.29 8.50 8.13 8.45 1.6M
2022-05-12 8.04 8.22 8.00 8.21 0.8M
2022-05-11 8.02 8.28 8.02 8.06 0.7M
2022-05-10 7.99 8.20 7.85 8.13 0.7M
2022-05-09 7.94 8.16 7.93 8.05 0.8M
2022-05-06 7.87 7.95 7.66 7.94 0.6M
2022-05-05 8.08 8.09 7.87 8.01 0.7M
2022-04-29 7.75 8.01 7.74 7.95 0.7M
2022-04-28 7.64 7.82 7.56 7.72 0.5M
2022-04-27 7.50 7.83 7.41 7.80 0.8M
2022-04-26 7.93 8.12 7.30 7.62 0.7M
2022-04-25 8.36 8.36 7.90 7.90 1.1M
2022-04-22 8.54 8.57 8.33 8.40 0.7M
2022-04-21 8.52 8.72 8.52 8.54 1.1M
2022-04-20 8.69 8.78 8.54 8.60 0.8M
2022-04-19 8.60 8.71 8.56 8.65 0.8M
2022-04-18 8.75 8.79 8.56 8.68 0.8M
2022-04-15 8.96 8.99 8.68 8.70 1.2M
2022-04-14 8.78 8.91 8.73 8.84 1.1M
2022-04-13 8.97 8.97 8.75 8.77 0.8M
2022-04-12 8.75 8.95 8.70 8.91 1.0M
2022-04-11 9.10 9.11 8.67 8.75 1.8M
2022-04-08 9.09 9.21 8.91 9.09 1.9M
2022-04-07 9.55 9.55 9.04 9.13 4.0M
2022-04-06 9.15 9.85 9.11 9.62 5.9M
2022-04-01 8.99 9.17 8.96 9.09 1.2M
2022-03-31 9.04 9.16 8.94 9.08 1.3M
2022-03-30 8.82 9.03 8.80 8.96 1.1M
2022-03-29 8.81 8.90 8.77 8.81 0.8M
2022-03-28 8.84 8.90 8.60 8.81 0.8M
2022-03-25 8.88 8.94 8.81 8.85 1.0M
2022-03-24 8.99 9.02 8.80 8.82 1.2M
2022-03-23 9.00 9.05 8.97 9.02 0.9M
2022-03-22 9.05 9.10 8.92 9.00 1.1M
2022-03-21 8.88 9.05 8.85 9.02 1.1M
2022-03-18 8.80 8.94 8.70 8.90 1.1M
2022-03-17 8.95 9.08 8.78 8.80 1.7M
2022-03-16 8.62 8.95 8.51 8.91 1.6M
2022-03-15 8.88 8.96 8.55 8.55 1.4M
2022-03-14 9.16 9.16 8.88 8.88 1.0M
2022-03-11 9.16 9.18 8.85 9.14 1.5M
2022-03-10 9.18 9.23 9.07 9.11 1.4M
2022-03-09 9.23 9.33 8.42 9.00 2.8M
2022-03-08 9.28 9.40 9.21 9.27 1.8M
2022-03-07 9.30 9.43 9.22 9.30 1.6M
2022-03-04 9.49 9.49 9.30 9.33 2.2M
2022-03-03 9.72 9.73 9.51 9.52 2.6M
2022-03-02 9.61 9.75 9.55 9.72 2.2M
2022-03-01 9.55 9.74 9.55 9.68 2.3M
2022-02-28 9.80 9.81 9.48 9.64 4.1M
2022-02-25 10.17 10.38 9.81 9.90 6.7M
2022-02-24 10.90 10.97 10.04 10.21 12.5M
2022-02-23 11.52 11.94 10.95 11.15 16.4M
2022-02-22 10.99 12.64 10.72 12.17 20.9M
2022-02-21 11.81 12.08 10.60 11.49 17.3M
2022-02-18 10.07 10.98 9.95 10.98 2.8M
2022-02-17 10.03 10.38 9.91 9.98 2.1M
2022-02-16 9.99 10.10 9.71 10.07 3.2M
2022-02-15 9.90 10.00 9.68 9.82 1.3M
2022-02-14 9.72 9.83 9.65 9.75 1.1M
2022-02-11 9.78 9.81 9.65 9.76 1.2M
2022-02-10 9.70 9.82 9.56 9.80 1.3M
2022-02-09 9.49 9.70 9.43 9.69 1.8M
2022-02-08 9.30 9.54 9.25 9.54 1.1M
2022-02-07 9.20 9.43 9.08 9.28 1.0M
2022-01-28 9.20 9.20 9.03 9.13 0.5M
2022-01-27 9.15 9.20 8.91 9.06 0.9M
2022-01-26 8.84 9.12 8.75 9.11 0.8M
2022-01-25 9.20 9.30 8.80 8.84 1.0M
2022-01-24 9.28 9.42 9.20 9.26 0.5M
2022-01-21 9.31 9.45 9.22 9.35 0.9M
2022-01-20 9.55 9.55 9.16 9.29 1.1M
2022-01-19 9.50 9.64 9.35 9.51 1.5M
2022-01-18 9.67 10.18 9.38 9.52 3.5M
2022-01-17 9.47 9.86 9.46 9.69 1.3M
2022-01-14 9.60 9.73 9.52 9.52 1.4M
2022-01-13 9.69 9.80 9.56 9.60 1.7M
2022-01-12 9.46 9.71 9.40 9.69 3.0M
2022-01-11 9.44 9.46 9.38 9.41 0.7M
2022-01-10 9.39 9.45 9.26 9.40 0.9M
2022-01-07 9.50 9.50 9.31 9.40 1.4M
2022-01-06 9.30 9.60 9.26 9.51 2.0M
2022-01-05 9.30 9.34 9.21 9.33 1.1M
2022-01-04 9.16 9.33 9.14 9.29 1.0M