Zhuhai Zhongfu Enterprise Co.,Ltd (000659.SZ) SHZ
3.88
-0.1(-2.51%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.88
-0.1(-2.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.94 | 3.88 | 3.88 | 3.97 | 3.86 | 28.26M |
| March 12, 2026 | 4 | 3.98 | 3.98 | 4.02 | 3.9 | 26.74M |
| March 11, 2026 | 3.97 | 4 | 4 | 4.03 | 3.87 | 38.31M |
| March 10, 2026 | 4.3 | 4.01 | 4.01 | 4.3 | 3.95 | 21.9M |
| March 09, 2026 | 4.22 | 4.01 | 4.01 | 4.22 | 3.87 | 64.28M |
| March 06, 2026 | 4.3 | 4.26 | 4.26 | 4.4 | 4.24 | 32.72M |
| March 05, 2026 | 4.39 | 4.32 | 4.32 | 4.45 | 4.3 | 27.57M |
| March 04, 2026 | 4.64 | 4.33 | 4.33 | 4.64 | 4.26 | 16.46M |
| March 03, 2026 | 4.6 | 4.39 | 4.39 | 4.6 | 4.3 | 42.91M |
| March 02, 2026 | 4.75 | 4.59 | 4.59 | 4.75 | 4.46 | 47.95M |
| February 27, 2026 | 4.64 | 4.82 | 4.82 | 4.91 | 4.61 | 48.53M |
| February 26, 2026 | 4.6 | 4.68 | 4.68 | 4.76 | 4.53 | 39.31M |
| February 25, 2026 | 4.7 | 4.58 | 4.58 | 4.73 | 4.54 | 46.02M |
| February 24, 2026 | 4.7 | 4.66 | 4.66 | 4.75 | 4.6 | 33.46M |
| February 13, 2026 | 4.78 | 4.66 | 0 | 4.8 | 4.63 | 41.95M |
| February 12, 2026 | 4.82 | 4.75 | 0 | 4.89 | 4.67 | 71.07M |
| February 11, 2026 | 4.44 | 4.84 | 0 | 4.84 | 4.37 | 140.98M |
| February 10, 2026 | 4.4 | 4.4 | 0 | 4.46 | 4.23 | 48.6M |
| February 09, 2026 | 4.48 | 4.41 | 0 | 4.49 | 4.39 | 27.21M |
| February 06, 2026 | 4.42 | 4.42 | 0 | 4.52 | 4.35 | 26.93M |
| February 05, 2026 | 4.54 | 4.42 | 0 | 4.59 | 4.41 | 33.53M |
| February 04, 2026 | 4.51 | 4.54 | 0 | 4.68 | 4.45 | 38.65M |
| February 03, 2026 | 4.6 | 4.51 | 0 | 4.62 | 4.38 | 39.52M |
| February 02, 2026 | 4.79 | 4.54 | 0 | 4.79 | 4.5 | 49.62M |
| January 30, 2026 | 4.69 | 4.76 | 0 | 4.88 | 4.63 | 55.95M |
| January 29, 2026 | 4.89 | 4.76 | 0 | 4.92 | 4.76 | 46.32M |
| January 28, 2026 | 4.91 | 4.9 | 0 | 5.08 | 4.76 | 75.9M |
| January 27, 2026 | 4.47 | 4.93 | 0 | 4.93 | 4.35 | 77.56M |
| January 26, 2026 | 4.5 | 4.48 | 0 | 4.6 | 4.41 | 39.35M |
| January 23, 2026 | 4.47 | 4.48 | 0 | 4.55 | 4.37 | 45.43M |
| January 22, 2026 | 4.67 | 4.42 | 0 | 4.67 | 4.34 | 77.05M |
| January 21, 2026 | 4.52 | 4.68 | 0 | 4.74 | 4.5 | 43.49M |
| January 20, 2026 | 4.67 | 4.56 | 0 | 4.7 | 4.52 | 56.24M |
| January 19, 2026 | 4.43 | 4.71 | 0 | 4.82 | 4.3 | 116.97M |
| January 16, 2026 | 4.12 | 4.48 | 0 | 4.56 | 4.02 | 96.15M |
| January 15, 2026 | 4.22 | 4.16 | 0 | 4.25 | 4.12 | 44.7M |
| January 14, 2026 | 4.42 | 4.24 | 0 | 4.48 | 4.18 | 86.61M |
| January 13, 2026 | 4.43 | 4.42 | 0 | 4.55 | 4.23 | 80.45M |
| January 12, 2026 | 4.28 | 4.44 | 0 | 4.53 | 4.26 | 96.01M |
| January 09, 2026 | 4.2 | 4.21 | 0 | 4.39 | 4.1 | 75.75M |
| January 08, 2026 | 4.1 | 4.16 | 0 | 4.22 | 4.01 | 76.67M |
| January 07, 2026 | 4.07 | 4.05 | 0 | 4.14 | 4 | 76.9M |
| January 06, 2026 | 4 | 4.07 | 0 | 4.2 | 3.93 | 109.62M |
| January 05, 2026 | 4.02 | 3.94 | 0 | 4.17 | 3.82 | 179.66M |
| December 31, 2025 | 3.87 | 4.06 | 0 | 4.29 | 3.79 | 198.6M |
| December 30, 2025 | 3.98 | 3.9 | 0 | 4.17 | 3.78 | 219.91M |
| December 29, 2025 | 3.54 | 3.88 | 0 | 3.88 | 3.54 | 104.16M |
| December 26, 2025 | 3.22 | 3.53 | 0 | 3.53 | 3.19 | 71.48M |
| December 25, 2025 | 3.11 | 3.21 | 0 | 3.24 | 3.08 | 36.35M |
| December 24, 2025 | 3.08 | 3.1 | 0 | 3.16 | 3.06 | 27.71M |
| December 23, 2025 | 3.23 | 3.08 | 0 | 3.24 | 3.07 | 46.22M |
| December 22, 2025 | 3.24 | 3.23 | 0 | 3.26 | 3.17 | 21.24M |
| December 19, 2025 | 3.22 | 3.25 | 0 | 3.26 | 3.18 | 24.02M |
| December 18, 2025 | 3.23 | 3.21 | 0 | 3.29 | 3.19 | 26.44M |
| December 17, 2025 | 3.21 | 3.22 | 0 | 3.24 | 3.15 | 36.1M |
| December 16, 2025 | 3.27 | 3.21 | 0 | 3.27 | 3.19 | 34.19M |
| December 15, 2025 | 3.33 | 3.27 | 0 | 3.33 | 3.26 | 35.57M |
| December 12, 2025 | 3.23 | 3.33 | 0 | 3.41 | 3.22 | 58.48M |
| December 11, 2025 | 3.28 | 3.25 | 0 | 3.31 | 3.18 | 44.62M |
| December 10, 2025 | 3.27 | 3.28 | 0 | 3.31 | 3.17 | 65.59M |