Zhuhai Huafa Properties Co.,Ltd (600325.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 6.48 | 6.48 | 6.25 | 6.27 | 6.27 | 55,359,130 |
| Apr 29, 2024 | 6.28 | 6.66 | 6.17 | 6.54 | 6.54 | 102,954,904 |
| Apr 26, 2024 | 6.14 | 6.32 | 5.84 | 6.26 | 6.26 | 63,370,319 |
| Apr 25, 2024 | 6.02 | 6.22 | 5.96 | 6.19 | 6.19 | 31,209,747 |
| Apr 24, 2024 | 5.99 | 6.03 | 5.84 | 6.02 | 6.02 | 27,860,505 |
| Apr 23, 2024 | 6.01 | 6.09 | 5.96 | 5.99 | 5.99 | 24,060,240 |
| Apr 22, 2024 | 6.19 | 6.27 | 6.03 | 6.03 | 6.03 | 35,732,231 |
| Apr 19, 2024 | 6.28 | 6.35 | 6.18 | 6.19 | 6.19 | 25,514,792 |
| Apr 18, 2024 | 6.26 | 6.38 | 6.17 | 6.31 | 6.31 | 30,289,731 |
| Apr 17, 2024 | 6.22 | 6.33 | 6.20 | 6.28 | 6.28 | 34,305,382 |
| Apr 16, 2024 | 6.24 | 6.38 | 6.18 | 6.24 | 6.24 | 32,205,302 |
| Apr 15, 2024 | 6.24 | 6.37 | 6.11 | 6.31 | 6.31 | 34,090,653 |
| Apr 12, 2024 | 6.36 | 6.42 | 6.20 | 6.22 | 6.22 | 28,927,022 |
| Apr 11, 2024 | 6.42 | 6.48 | 6.32 | 6.39 | 6.39 | 26,982,895 |
| Apr 10, 2024 | 6.72 | 6.75 | 6.42 | 6.47 | 6.47 | 27,377,478 |
| Apr 09, 2024 | 6.68 | 6.76 | 6.66 | 6.73 | 6.73 | 20,473,665 |
| Apr 08, 2024 | 6.98 | 7.00 | 6.67 | 6.68 | 6.68 | 44,240,350 |
| Apr 03, 2024 | 7.11 | 7.12 | 7.02 | 7.04 | 7.04 | 27,832,179 |
| Apr 02, 2024 | 7.11 | 7.21 | 6.97 | 7.11 | 7.11 | 41,747,007 |
| Apr 01, 2024 | 7.10 | 7.24 | 7.06 | 7.13 | 7.13 | 49,278,878 |
| Mar 29, 2024 | 7.09 | 7.14 | 7.04 | 7.06 | 7.06 | 12,905,161 |
| Mar 28, 2024 | 7.17 | 7.23 | 7.08 | 7.14 | 7.14 | 30,617,070 |
| Mar 27, 2024 | 7.20 | 7.27 | 7.13 | 7.16 | 7.16 | 33,216,804 |
| Mar 26, 2024 | 7.22 | 7.29 | 7.12 | 7.25 | 7.25 | 48,788,261 |
| Mar 25, 2024 | 6.81 | 7.35 | 6.75 | 7.22 | 7.22 | 79,757,649 |
| Mar 22, 2024 | 6.77 | 6.87 | 6.71 | 6.81 | 6.81 | 25,149,262 |
| Mar 21, 2024 | 6.71 | 6.91 | 6.70 | 6.81 | 6.81 | 26,595,297 |
| Mar 20, 2024 | 6.80 | 6.83 | 6.70 | 6.73 | 6.73 | 27,053,347 |
| Mar 19, 2024 | 6.81 | 6.89 | 6.80 | 6.82 | 6.82 | 22,106,603 |
| Mar 18, 2024 | 6.98 | 6.98 | 6.79 | 6.84 | 6.84 | 32,079,602 |
| Mar 15, 2024 | 7.00 | 7.16 | 6.89 | 7.00 | 7.00 | 32,664,504 |
| Mar 14, 2024 | 6.87 | 7.06 | 6.85 | 7.01 | 7.01 | 37,348,542 |
| Mar 13, 2024 | 6.95 | 6.98 | 6.77 | 6.89 | 6.89 | 46,085,786 |
| Mar 12, 2024 | 6.59 | 7.18 | 6.55 | 7.06 | 7.06 | 106,764,820 |
| Mar 11, 2024 | 6.36 | 6.59 | 6.34 | 6.58 | 6.58 | 49,164,664 |
| Mar 08, 2024 | 6.50 | 6.52 | 6.29 | 6.35 | 6.35 | 43,099,443 |
| Mar 07, 2024 | 6.55 | 6.59 | 6.49 | 6.50 | 6.50 | 31,091,500 |
| Mar 06, 2024 | 6.59 | 6.63 | 6.48 | 6.57 | 6.57 | 31,393,775 |
| Mar 05, 2024 | 6.70 | 6.74 | 6.52 | 6.60 | 6.60 | 45,752,973 |
| Mar 04, 2024 | 6.95 | 6.96 | 6.64 | 6.78 | 6.78 | 48,989,283 |
| Mar 01, 2024 | 7.20 | 7.21 | 6.90 | 6.99 | 6.99 | 47,301,273 |
| Feb 29, 2024 | 7.13 | 7.22 | 7.08 | 7.22 | 7.22 | 31,642,965 |
| Feb 28, 2024 | 7.19 | 7.38 | 7.13 | 7.16 | 7.16 | 36,611,099 |
| Feb 27, 2024 | 7.09 | 7.19 | 7.01 | 7.18 | 7.18 | 22,362,099 |
| Feb 26, 2024 | 7.22 | 7.23 | 7.02 | 7.12 | 7.12 | 30,444,442 |
| Feb 23, 2024 | 7.24 | 7.37 | 7.14 | 7.26 | 7.26 | 26,973,817 |
| Feb 22, 2024 | 7.28 | 7.39 | 7.19 | 7.26 | 7.26 | 28,042,505 |
| Feb 21, 2024 | 7.22 | 7.58 | 7.12 | 7.37 | 7.37 | 48,017,529 |
| Feb 20, 2024 | 7.14 | 7.46 | 7.14 | 7.37 | 7.37 | 47,112,378 |
| Feb 19, 2024 | 7.53 | 7.53 | 6.91 | 7.15 | 7.15 | 50,647,213 |
| Feb 08, 2024 | 7.19 | 7.63 | 7.19 | 7.31 | 7.31 | 42,886,097 |
| Feb 07, 2024 | 6.81 | 7.20 | 6.73 | 7.20 | 7.20 | 44,928,384 |
| Feb 06, 2024 | 6.31 | 6.88 | 6.15 | 6.79 | 6.79 | 35,569,755 |
| Feb 05, 2024 | 6.65 | 6.65 | 6.21 | 6.43 | 6.43 | 44,464,483 |
| Feb 02, 2024 | 6.54 | 6.90 | 6.45 | 6.68 | 6.68 | 42,929,087 |
| Feb 01, 2024 | 6.55 | 6.78 | 6.50 | 6.55 | 6.55 | 33,909,936 |
| Jan 31, 2024 | 6.83 | 7.06 | 6.65 | 6.66 | 6.66 | 51,611,671 |
| Jan 30, 2024 | 7.78 | 7.78 | 6.88 | 6.89 | 6.89 | 77,658,643 |
| Jan 29, 2024 | 7.43 | 7.58 | 7.21 | 7.28 | 7.28 | 55,050,754 |
| Jan 26, 2024 | 6.98 | 7.30 | 6.98 | 7.18 | 7.18 | 44,885,287 |
| Jan 25, 2024 | 6.70 | 6.98 | 6.69 | 6.97 | 6.97 | 39,303,533 |
| Jan 24, 2024 | 6.47 | 6.66 | 6.43 | 6.66 | 6.66 | 23,869,232 |
| Jan 23, 2024 | 6.21 | 6.50 | 6.21 | 6.46 | 6.46 | 29,390,171 |
| Jan 22, 2024 | 6.61 | 6.67 | 6.23 | 6.25 | 6.25 | 35,646,490 |
| Jan 19, 2024 | 6.63 | 6.83 | 6.58 | 6.64 | 6.64 | 23,660,948 |
| Jan 18, 2024 | 6.71 | 6.75 | 6.47 | 6.66 | 6.66 | 27,507,707 |
| Jan 17, 2024 | 6.88 | 6.90 | 6.73 | 6.73 | 6.73 | 13,634,482 |
| Jan 16, 2024 | 7.04 | 7.08 | 6.83 | 6.94 | 6.94 | 16,584,311 |
| Jan 15, 2024 | 6.90 | 7.14 | 6.80 | 7.04 | 7.04 | 24,816,486 |
| Jan 12, 2024 | 6.82 | 6.95 | 6.79 | 6.88 | 6.88 | 19,315,235 |
| Jan 11, 2024 | 6.87 | 6.98 | 6.80 | 6.83 | 6.83 | 21,196,310 |
| Jan 10, 2024 | 6.82 | 6.94 | 6.76 | 6.87 | 6.87 | 13,273,653 |
| Jan 09, 2024 | 6.80 | 6.90 | 6.74 | 6.83 | 6.83 | 12,934,600 |
| Jan 08, 2024 | 6.97 | 7.02 | 6.81 | 6.81 | 6.81 | 17,648,180 |
| Jan 05, 2024 | 6.77 | 7.10 | 6.75 | 6.96 | 6.96 | 40,679,825 |
| Jan 04, 2024 | 6.95 | 6.95 | 6.72 | 6.76 | 6.76 | 24,738,942 |
| Jan 03, 2024 | 6.98 | 7.04 | 6.84 | 6.90 | 6.90 | 25,658,127 |
| Jan 02, 2024 | 7.21 | 7.23 | 6.95 | 6.95 | 6.95 | 27,815,973 |
| Dec 29, 2023 | 7.26 | 7.36 | 7.19 | 7.21 | 7.21 | 14,344,740 |
| Dec 28, 2023 | 7.05 | 7.34 | 7.01 | 7.27 | 7.27 | 21,575,640 |
| Dec 27, 2023 | 7.10 | 7.13 | 7.02 | 7.05 | 7.05 | 9,660,785 |
| Dec 26, 2023 | 7.20 | 7.25 | 7.05 | 7.08 | 7.08 | 14,329,405 |
| Dec 25, 2023 | 7.18 | 7.35 | 7.16 | 7.20 | 7.20 | 19,850,080 |
| Dec 22, 2023 | 7.23 | 7.33 | 7.16 | 7.18 | 7.18 | 20,353,462 |
| Dec 21, 2023 | 7.12 | 7.25 | 7.11 | 7.24 | 7.24 | 14,035,571 |
| Dec 20, 2023 | 7.20 | 7.25 | 7.15 | 7.16 | 7.16 | 15,832,900 |
| Dec 19, 2023 | 7.28 | 7.35 | 7.15 | 7.22 | 7.22 | 15,012,960 |
| Dec 18, 2023 | 7.38 | 7.52 | 7.28 | 7.30 | 7.30 | 25,202,308 |
| Dec 15, 2023 | 7.32 | 7.50 | 7.32 | 7.41 | 7.41 | 32,133,397 |
| Dec 14, 2023 | 7.25 | 7.35 | 7.22 | 7.30 | 7.30 | 16,711,506 |
| Dec 13, 2023 | 7.42 | 7.42 | 7.18 | 7.20 | 7.20 | 18,781,777 |
| Dec 12, 2023 | 7.23 | 7.46 | 7.20 | 7.45 | 7.45 | 23,104,715 |
| Dec 11, 2023 | 7.21 | 7.24 | 7.08 | 7.21 | 7.21 | 22,661,680 |
| Dec 08, 2023 | 7.40 | 7.45 | 7.27 | 7.27 | 7.27 | 14,687,589 |
| Dec 07, 2023 | 7.40 | 7.48 | 7.35 | 7.43 | 7.43 | 13,727,866 |
| Dec 06, 2023 | 7.23 | 7.46 | 7.22 | 7.40 | 7.40 | 20,564,326 |
| Dec 05, 2023 | 7.36 | 7.41 | 7.25 | 7.25 | 7.25 | 15,382,577 |
| Dec 04, 2023 | 7.45 | 7.48 | 7.27 | 7.40 | 7.40 | 24,272,740 |
| Dec 01, 2023 | 7.50 | 7.52 | 7.37 | 7.45 | 7.45 | 21,574,018 |
| Nov 30, 2023 | 7.47 | 7.55 | 7.45 | 7.49 | 7.49 | 19,371,389 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.