Zhongfu Straits (Pingtan) Development Company Limited - 000592.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.67	10.6	10.6	11.07	10.56	201.14M
February 12, 2026	10.73	10.46	10.46	10.85	10.43	179.82M
February 11, 2026	11.28	10.84	10.84	11.39	10.76	196.1M
February 10, 2026	11.31	11.1	11.1	11.4	10.94	226.97M
February 09, 2026	11.59	11.47	11.47	11.85	11.33	331.66M
February 06, 2026	12	11.62	11.62	12.49	11.5	536.19M
February 05, 2026	10.8	11.83	11.83	11.83	10.77	234.94M
February 04, 2026	10.4	10.75	10.75	11.35	10.26	310.85M
February 03, 2026	10.11	10.45	10.45	10.48	10.01	213.35M
February 02, 2026	10.3	10.05	10.05	10.54	10	221.13M
January 30, 2026	10.46	10.35	10.35	10.92	10.31	275.25M
January 29, 2026	11.14	10.57	10.57	11.15	10.41	382.5M
January 28, 2026	10.69	11.14	11.14	11.5	10.68	473.98M
January 27, 2026	9.91	10.68	10.68	10.68	9.83	264.78M
January 26, 2026	10.79	9.71	9.71	10.82	9.71	388.48M
January 23, 2026	9.83	10.78	10.78	10.78	9.83	278.01M
January 22, 2026	9.64	9.8	9.8	9.98	9.46	334.43M
January 21, 2026	10.21	9.68	9.68	10.29	9.57	461.22M
January 20, 2026	10.62	10.63	10.63	11.9	10.62	498.78M
January 19, 2026	11.29	11.29	11.29	11.29	11.29	30.97M
January 16, 2026	12.54	12.54	12.54	13.14	12.54	132.34M
January 15, 2026	15.24	13.93	13.93	15.77	13.93	330.66M
January 14, 2026	15	15.48	15.48	15.99	14.5	380.76M
January 13, 2026	15.46	15.41	15.41	16.6	15.41	390.34M
January 12, 2026	14.68	15.43	15.43	15.58	14.62	376.48M
January 09, 2026	15.01	14.97	14.97	15.66	14.82	379.88M
January 08, 2026	15.44	15.31	15.31	15.98	15.3	399.69M
January 07, 2026	14.46	15.62	15.62	15.64	14.21	463.99M
January 06, 2026	15	14.49	14.49	15.18	14.3	414.86M
January 05, 2026	15.1	15.23	15.23	15.97	14.78	362.51M
December 31, 2025	16	15.4	15.4	16.28	15.15	525.54M
December 30, 2025	16.3	16.8	16.8	16.86	15.5	535.5M
December 29, 2025	15.19	16.2	16.2	16.22	14.86	477.64M
December 26, 2025	13.77	14.84	14.84	14.98	13.48	534.94M
December 25, 2025	13.65	13.89	13.89	13.98	13.37	414.84M
December 24, 2025	12.94	13.49	13.49	13.5	12.68	453.11M
December 23, 2025	12.84	13.09	13.09	13.64	12.1	540.12M
December 22, 2025	13.51	12.9	12.9	13.93	12.5	546.65M
December 19, 2025	14.49	13.6	13.6	15.66	13.51	467.28M
December 18, 2025	13.72	14.7	14.7	14.72	13.21	497.91M
December 17, 2025	14.72	13.82	13.82	15.8	13.82	565.6M
December 16, 2025	14.36	15.36	15.36	15.97	14.1	522.45M
December 15, 2025	13.58	14.81	14.81	14.85	13.57	451.75M
December 12, 2025	12.86	13.51	13.51	13.75	12.59	462.09M
December 11, 2025	12.23	12.85	12.85	13	11.88	466.74M
December 10, 2025	12.3	12.49	12.49	12.8	12.06	422.71M
December 09, 2025	12.3	12.02	12.02	12.65	11.68	455.8M
December 08, 2025	12.21	12.7	12.7	12.88	11.87	519.12M
December 05, 2025	10.8	11.87	11.87	12.17	10.8	520.93M
December 04, 2025	9.69	11.1	11.1	11.78	9.69	517.29M
December 03, 2025	12.99	11.27	11.27	13.27	11.26	724.15M
December 02, 2025	11.45	12.51	12.51	12.51	11.43	312.53M
December 01, 2025	10.46	11.37	11.37	11.44	10.25	551.68M
November 28, 2025	9.69	10.73	10.73	10.73	9.53	595.33M
November 27, 2025	9.43	9.75	9.75	9.76	9.03	473.34M
November 26, 2025	9.71	9.34	9.34	10.17	9.11	488.67M
November 25, 2025	9.65	9.93	9.93	10.4	9.31	551.58M
November 24, 2025	10.28	9.69	9.69	10.72	9.69	496.46M
November 21, 2025	11.9	10.77	10.77	12.68	10.77	739.32M
November 20, 2025	11.97	11.97	11.97	11.97	11.97	0

Zhongfu Straits (Pingtan) Development Company Limited (000592.SZ) SHZ