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

11.68

-0.89(-7.08%)

Updated at April 03 03:05PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	12.31	11.68	11.68	12.48	11.62	365.61M
April 02, 2026	12.38	12.57	12.57	12.85	12.1	504.65M
April 01, 2026	12.72	12.02	12.02	12.72	11.9	510.8M
March 31, 2026	12.06	12.78	12.78	12.78	11.88	445.25M
March 30, 2026	10.4	11.62	11.62	11.62	10.26	430.9M
March 27, 2026	10.55	10.56	10.56	10.8	10.51	162.64M
March 26, 2026	11.29	10.69	10.69	11.35	10.63	301.47M
March 25, 2026	10.03	11.17	11.17	11.17	10.03	300.78M
March 24, 2026	10.22	10.15	10.15	10.33	9.83	221.31M
March 23, 2026	9.65	10.36	10.36	10.62	9.49	274.19M
March 20, 2026	10.41	10	10	10.74	10	170.28M
March 19, 2026	10.51	10.36	10.36	10.77	10.25	134.29M
March 18, 2026	10.51	10.69	10.69	10.77	10.22	149.29M
March 17, 2026	11.2	10.65	10.65	11.4	10.63	185.39M
March 16, 2026	10.9	11.15	11.15	11.26	10.8	145.23M
March 13, 2026	11	11.03	11.03	11.36	10.75	193.33M
March 12, 2026	11.42	11.1	11.1	11.45	10.95	185.12M
March 11, 2026	11.7	11.46	11.46	11.77	11.41	197.8M
March 10, 2026	12.21	11.72	11.72	12.21	11.48	122.92M
March 09, 2026	12.23	11.62	11.62	12.4	11.5	263.95M
March 06, 2026	12.21	12.04	12.04	12.55	11.8	286.56M
March 05, 2026	12.53	12.2	12.2	12.95	12.05	442.62M
March 04, 2026	10.82	12.46	12.46	12.7	10.82	290.77M
March 03, 2026	11.91	12.13	12.13	13.15	11.55	527.08M
March 02, 2026	11.58	12.14	12.14	12.41	11.17	453.84M
February 27, 2026	10.82	11.82	11.82	12.16	10.61	501.65M
February 26, 2026	11.21	11.05	11.05	11.83	10.95	288.77M
February 25, 2026	10.79	11.03	11.03	11.18	10.62	185.48M
February 24, 2026	10.71	10.93	10.93	11.08	10.6	212.18M
February 13, 2026	10.67	10.6	0	11.07	10.56	201.14M
February 12, 2026	10.73	10.46	0	10.85	10.43	179.82M
February 11, 2026	11.28	10.84	0	11.39	10.76	196.1M
February 10, 2026	11.31	11.1	0	11.4	10.94	226.97M
February 09, 2026	11.59	11.47	0	11.85	11.33	331.66M
February 06, 2026	12	11.62	0	12.49	11.5	536.19M
February 05, 2026	10.8	11.83	0	11.83	10.77	234.94M
February 04, 2026	10.4	10.75	0	11.35	10.26	310.85M
February 03, 2026	10.11	10.45	0	10.48	10.01	213.35M
February 02, 2026	10.3	10.05	0	10.54	10	221.13M
January 30, 2026	10.46	10.35	0	10.92	10.31	275.25M
January 29, 2026	11.14	10.57	0	11.15	10.41	382.5M
January 28, 2026	10.69	11.14	0	11.5	10.68	473.98M
January 27, 2026	9.91	10.68	0	10.68	9.83	264.78M
January 26, 2026	10.79	9.71	0	10.82	9.71	388.48M
January 23, 2026	9.83	10.78	0	10.78	9.83	278.01M
January 22, 2026	9.64	9.8	0	9.98	9.46	334.43M
January 21, 2026	10.21	9.68	0	10.29	9.57	461.22M
January 20, 2026	10.62	10.63	0	11.9	10.62	498.78M
January 19, 2026	11.29	11.29	0	11.29	11.29	30.97M
January 16, 2026	12.54	12.54	0	13.14	12.54	132.34M
January 15, 2026	15.24	13.93	0	15.77	13.93	330.66M
January 14, 2026	15	15.48	0	15.99	14.5	380.76M
January 13, 2026	15.46	15.41	0	16.6	15.41	390.34M
January 12, 2026	14.68	15.43	0	15.58	14.62	376.48M
January 09, 2026	15.01	14.97	0	15.66	14.82	379.88M
January 08, 2026	15.44	15.31	0	15.98	15.3	399.69M
January 07, 2026	14.46	15.62	0	15.64	14.21	463.99M
January 06, 2026	15	14.49	0	15.18	14.3	414.86M
January 05, 2026	15.1	15.23	0	15.97	14.78	362.51M
December 31, 2025	16	15.4	0	16.28	15.15	525.54M