Zhuhai Zhongfu Enterprise Co.,Ltd - 000659.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.82	2.8	2.8	2.83	2.79	21.88M
November 06, 2025	2.86	2.81	2.81	2.88	2.8	27.49M
November 05, 2025	2.82	2.86	2.86	2.89	2.79	29.29M
November 04, 2025	2.84	2.82	2.82	2.9	2.8	21.62M
November 03, 2025	2.81	2.85	2.85	2.85	2.8	21.72M
October 31, 2025	2.77	2.81	2.81	2.84	2.77	16.59M
October 30, 2025	2.82	2.78	2.78	2.86	2.78	23.35M
October 29, 2025	2.87	2.83	2.83	2.87	2.78	27.49M
October 28, 2025	2.83	2.88	2.88	2.88	2.81	26.16M
October 27, 2025	2.84	2.84	2.84	2.87	2.82	20.86M
October 24, 2025	2.9	2.86	2.86	2.9	2.83	22.02M
October 23, 2025	2.79	2.88	2.88	2.9	2.79	18.22M
October 22, 2025	2.92	2.89	2.89	2.94	2.87	21.25M
October 21, 2025	2.86	2.92	2.92	2.98	2.85	41.58M
October 20, 2025	2.79	2.81	2.81	2.82	2.76	17.29M
October 17, 2025	2.79	2.77	2.77	2.88	2.76	26.87M
October 16, 2025	2.82	2.82	2.82	2.85	2.76	29.43M
October 15, 2025	2.78	2.83	2.83	2.84	2.76	19.3M
October 14, 2025	2.83	2.77	2.77	2.87	2.77	27.76M
October 13, 2025	2.78	2.83	2.83	2.87	2.74	25.91M
October 10, 2025	2.86	2.87	2.87	2.95	2.82	27.08M
October 09, 2025	2.94	2.87	2.87	2.94	2.83	37.84M
September 30, 2025	2.91	2.93	2.93	2.94	2.88	33.87M
September 29, 2025	2.82	2.92	2.92	2.93	2.77	41.45M
September 26, 2025	2.82	2.81	2.81	2.91	2.8	38.95M
September 25, 2025	2.83	2.81	2.81	2.86	2.79	31.35M
September 24, 2025	2.85	2.83	2.83	2.91	2.79	33.74M
September 23, 2025	2.95	2.82	2.82	2.95	2.77	57.34M
September 22, 2025	2.91	2.94	2.94	3.02	2.89	65.05M
September 19, 2025	3	2.88	2.88	3	2.85	62.16M
September 18, 2025	3.06	2.99	2.99	3.09	2.95	66.81M
September 17, 2025	3.04	3.07	3.07	3.21	3.03	97.23M
September 16, 2025	3.11	3.03	3.03	3.2	2.92	114.62M
September 15, 2025	3.27	2.99	2.99	3.28	2.95	124.88M
September 12, 2025	3.3	3.26	3.26	3.32	3.24	61.92M
September 11, 2025	3.24	3.31	3.31	3.32	3.19	110.64M
September 10, 2025	3.09	3.24	3.24	3.3	3.04	162.63M
September 09, 2025	2.85	3.1	3.1	3.1	2.81	149.44M
September 08, 2025	2.73	2.82	2.82	2.83	2.73	51.53M
September 05, 2025	2.69	2.72	2.72	2.72	2.62	31.41M
September 04, 2025	2.66	2.68	2.68	2.73	2.63	27.48M
September 03, 2025	2.71	2.67	2.67	2.74	2.67	27.66M
September 02, 2025	2.73	2.71	2.71	2.74	2.68	27.98M
September 01, 2025	2.72	2.73	2.73	2.74	2.68	28.57M
August 29, 2025	2.75	2.72	2.72	2.76	2.71	27.62M
August 28, 2025	2.74	2.75	2.75	2.81	2.69	36.65M
August 27, 2025	2.84	2.75	2.75	2.86	2.75	38.91M
August 26, 2025	2.84	2.83	2.83	2.85	2.78	40.69M
August 25, 2025	2.87	2.84	2.84	2.88	2.78	48.25M
August 22, 2025	2.88	2.88	2.88	2.9	2.84	22.95M
August 21, 2025	2.95	2.89	2.89	2.95	2.87	30.74M
August 20, 2025	2.92	2.94	2.94	2.95	2.88	24.82M
August 19, 2025	2.92	2.93	2.93	2.94	2.87	26.8M
August 18, 2025	2.96	2.91	2.91	2.97	2.88	40.48M
August 15, 2025	2.95	2.95	2.95	2.99	2.92	26.64M
August 14, 2025	3.04	2.96	2.96	3.05	2.95	29.48M
August 13, 2025	3.09	3.04	3.04	3.1	3.02	35.8M
August 12, 2025	3.09	3.1	3.1	3.13	3.03	35.05M
August 11, 2025	3.01	3.09	3.09	3.12	2.96	50.77M
August 08, 2025	3.04	3	3	3.06	2.98	27.88M

Zhuhai Zhongfu Enterprise Co.,Ltd (000659.SZ) SHZ