Henan Zhongfu Industrial Co.,Ltd (SHA:600595)
China · Delayed Price · Currency is CNY 6.45
-0.53 (-7.59%)
Nov 17, 2025, 3:00 PM CST
SHA:600595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 6.99 | 7.12 | 6.87 | 6.98 | 6.98 | -1.55% | 63,796,000 |
| Nov 13, 2025 | 7.17 | 7.20 | 6.94 | 7.09 | 7.09 | 0.57% | 93,664,630 |
| Nov 12, 2025 | 6.95 | 7.20 | 6.76 | 7.05 | 7.05 | 2.17% | 107,198,211 |
| Nov 11, 2025 | 7.35 | 7.35 | 6.85 | 6.90 | 6.90 | -5.61% | 128,243,489 |
| Nov 10, 2025 | 7.32 | 7.41 | 7.13 | 7.31 | 7.31 | 0.55% | 88,988,351 |
| Nov 7, 2025 | 7.33 | 7.44 | 7.12 | 7.27 | 7.27 | -2.81% | 121,591,112 |
| Nov 6, 2025 | 6.92 | 7.69 | 6.86 | 7.48 | 7.48 | 7.01% | 170,945,750 |
| Nov 5, 2025 | 6.82 | 7.09 | 6.68 | 6.99 | 6.99 | -2.10% | 100,520,469 |
| Nov 4, 2025 | 7.20 | 7.40 | 6.87 | 7.14 | 7.14 | -1.92% | 124,547,828 |
| Nov 3, 2025 | 6.81 | 7.40 | 6.63 | 7.28 | 7.28 | 6.90% | 144,956,559 |
| Oct 31, 2025 | 7.06 | 7.09 | 6.76 | 6.81 | 6.81 | -3.95% | 101,252,527 |
| Oct 30, 2025 | 6.99 | 7.32 | 6.86 | 7.09 | 7.09 | 2.31% | 175,346,191 |
| Oct 29, 2025 | 6.38 | 6.93 | 6.27 | 6.93 | 6.93 | 10.00% | 134,099,255 |
| Oct 28, 2025 | 6.35 | 6.57 | 6.19 | 6.30 | 6.30 | -2.63% | 118,133,376 |
| Oct 27, 2025 | 6.42 | 6.58 | 6.26 | 6.47 | 6.47 | - | 113,862,619 |
| Oct 24, 2025 | 6.65 | 6.93 | 6.38 | 6.47 | 6.47 | -1.37% | 144,829,120 |
| Oct 23, 2025 | 6.22 | 6.64 | 6.19 | 6.56 | 6.56 | 5.98% | 145,492,315 |
| Oct 22, 2025 | 6.07 | 6.33 | 5.98 | 6.19 | 6.19 | -1.59% | 102,749,963 |
| Oct 21, 2025 | 6.13 | 6.59 | 6.12 | 6.29 | 6.29 | 0.80% | 159,978,403 |
| Oct 20, 2025 | 6.00 | 6.40 | 5.84 | 6.24 | 6.24 | 2.97% | 162,345,261 |
| Oct 17, 2025 | 5.99 | 6.35 | 5.83 | 6.06 | 6.06 | 2.36% | 189,816,814 |
| Oct 16, 2025 | 6.15 | 6.20 | 5.82 | 5.92 | 5.92 | -3.74% | 195,196,529 |
| Oct 15, 2025 | 5.63 | 6.15 | 5.53 | 6.15 | 6.15 | 10.02% | 238,371,898 |
| Oct 14, 2025 | 5.42 | 5.85 | 5.40 | 5.59 | 5.59 | 5.08% | 215,856,408 |
| Oct 13, 2025 | 5.16 | 5.32 | 5.07 | 5.32 | 5.32 | -0.75% | 82,091,189 |
| Oct 10, 2025 | 5.40 | 5.48 | 5.30 | 5.36 | 5.36 | -1.83% | 63,719,689 |
| Oct 9, 2025 | 5.32 | 5.50 | 5.20 | 5.46 | 5.46 | 5.20% | 124,065,784 |
| Sep 30, 2025 | 5.25 | 5.38 | 5.17 | 5.19 | 5.19 | -0.95% | 60,816,739 |
| Sep 29, 2025 | 5.08 | 5.24 | 5.01 | 5.24 | 5.24 | 3.56% | 70,592,936 |
| Sep 26, 2025 | 5.09 | 5.18 | 5.06 | 5.06 | 5.06 | -0.59% | 33,318,942 |
| Sep 25, 2025 | 5.29 | 5.33 | 5.07 | 5.09 | 5.09 | -2.68% | 64,673,788 |
| Sep 24, 2025 | 5.14 | 5.27 | 5.10 | 5.23 | 5.23 | 0.97% | 34,204,741 |
| Sep 23, 2025 | 5.15 | 5.28 | 5.07 | 5.18 | 5.18 | 0.58% | 52,595,394 |
| Sep 22, 2025 | 5.23 | 5.25 | 5.07 | 5.15 | 5.15 | -1.34% | 49,764,778 |
| Sep 19, 2025 | 5.19 | 5.28 | 5.11 | 5.22 | 5.22 | 0.77% | 49,682,558 |
| Sep 18, 2025 | 5.47 | 5.47 | 5.10 | 5.18 | 5.18 | -6.50% | 102,606,116 |
| Sep 17, 2025 | 5.28 | 5.58 | 5.26 | 5.54 | 5.54 | 3.94% | 94,549,253 |
| Sep 16, 2025 | 5.59 | 5.66 | 5.20 | 5.33 | 5.33 | -4.65% | 125,629,055 |
| Sep 15, 2025 | 5.57 | 5.75 | 5.52 | 5.59 | 5.59 | -1.76% | 137,067,529 |
| Sep 12, 2025 | 5.37 | 5.81 | 5.37 | 5.69 | 5.69 | 7.77% | 223,821,810 |
| Sep 11, 2025 | 5.07 | 5.34 | 5.01 | 5.28 | 5.28 | 4.35% | 78,995,323 |
| Sep 10, 2025 | 5.11 | 5.17 | 4.99 | 5.06 | 5.06 | -1.75% | 62,064,917 |
| Sep 9, 2025 | 5.10 | 5.30 | 5.06 | 5.15 | 5.15 | 0.78% | 80,906,657 |
| Sep 8, 2025 | 5.16 | 5.19 | 5.05 | 5.11 | 5.11 | -0.20% | 58,070,277 |
| Sep 5, 2025 | 5.02 | 5.15 | 5.00 | 5.12 | 5.12 | 1.99% | 59,255,160 |
| Sep 4, 2025 | 5.03 | 5.12 | 4.95 | 5.02 | 5.02 | -0.59% | 70,752,585 |
| Sep 3, 2025 | 5.21 | 5.35 | 5.00 | 5.05 | 5.05 | -1.56% | 85,135,747 |
| Sep 2, 2025 | 5.30 | 5.38 | 5.02 | 5.13 | 5.13 | -2.66% | 101,036,047 |
| Sep 1, 2025 | 5.40 | 5.42 | 5.22 | 5.27 | 5.27 | -2.41% | 83,260,079 |
| Aug 29, 2025 | 5.49 | 5.52 | 5.20 | 5.40 | 5.40 | -1.10% | 128,187,687 |