Zhefu Holding Group Co., Ltd. (002266.SZ) SHZ

4.02

-0.11(-2.66%)

Updated at September 08 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254.024.134.134.243.92288.57M
September 04, 20253.874.024.024.093.85340.55M
September 03, 20253.883.83.83.893.77124.75M
September 02, 20253.993.853.8543.83274.51M
September 01, 20253.633.933.933.933.62314.61M
August 29, 20253.583.573.573.613.5773.98M
August 28, 20253.593.63.63.633.4897M
August 27, 20253.73.583.583.713.57107.36M
August 26, 20253.673.73.73.723.6484.76M
August 25, 20253.663.673.673.73.65112.26M
August 22, 20253.633.653.653.653.687.35M
August 21, 20253.593.633.633.663.59128.01M
August 20, 20253.553.593.593.593.5474.68M
August 19, 20253.563.563.563.583.5470.72M
August 18, 20253.543.573.573.593.5383.55M
August 15, 20253.523.543.543.553.5166.02M
August 14, 20253.593.543.543.63.5288.89M
August 13, 20253.63.63.63.613.5676.97M
August 12, 20253.643.63.63.653.5883.07M
August 11, 20253.653.653.653.673.6295.64M
August 08, 20253.593.663.663.683.58131.11M
August 07, 20253.633.593.593.633.56103.46M
August 06, 20253.613.633.633.643.59114.57M
August 05, 20253.63.63.63.623.5799.49M
August 04, 20253.583.63.63.633.5680.94M
August 01, 20253.633.593.593.653.57107.66M
July 31, 20253.673.633.633.693.61149.85M
July 30, 20253.713.673.673.753.66181.56M
July 29, 20253.733.743.743.773.66281.34M
July 28, 20253.883.763.763.973.72447.93M
July 25, 20254.3444.74664.49M
July 24, 20254.924.294.294.924.26760.98M
July 23, 20254.474.474.474.474.12305.47M
July 22, 20253.974.064.064.063.68370.66M
July 21, 20253.593.693.693.693.59124.9M
July 18, 20253.243.353.353.353.2368.77M
July 17, 20253.223.243.243.253.2230.11M
July 16, 20253.263.223.223.273.2143.18M
July 15, 20253.323.263.263.363.2452.16M
July 14, 20253.253.313.313.323.2357.98M
July 11, 20253.233.243.243.253.2137.85M
July 10, 20253.23.233.233.233.1832.3M
July 09, 20253.183.23.23.213.1737.79M
July 08, 20253.173.173.173.183.1340.69M
July 07, 20253.143.173.173.173.1229.69M
July 04, 20253.133.133.133.163.1143.86M
July 03, 20253.133.133.133.143.1235.24M
July 02, 20253.113.133.133.133.0946.46M
July 01, 20253.083.13.13.113.0648.42M
June 30, 20253.093.083.083.113.0746.61M
June 27, 20253.083.083.083.133.0757.09M
June 26, 20253.093.073.073.13.0650.53M
June 25, 20253.073.083.083.093.0543.33M
June 24, 20253.053.073.073.073.0433.34M
June 23, 20253.023.043.043.053.0133.44M
June 20, 20253.043.033.033.063.0323.86M
June 19, 20253.073.043.043.083.0325.02M
June 18, 20253.093.073.073.13.0525.58M
June 17, 20253.113.133.083.133.0831.49M
June 16, 20253.113.113.063.133.0937.71M