Henan Zhongfu Industrial Co.,Ltd (SHA:600595)
China · Delayed Price · Currency is CNY 9.36
-0.12 (-1.27%)
At close: Jan 16, 2026
SHA:600595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 9.55 | 9.84 | 9.28 | 9.36 | 9.36 | -1.27% | 65,266,760 |
| Jan 15, 2026 | 8.94 | 9.66 | 8.88 | 9.48 | 9.48 | 5.22% | 89,749,100 |
| Jan 14, 2026 | 9.02 | 9.25 | 8.82 | 9.01 | 9.01 | 0.33% | 81,369,820 |
| Jan 13, 2026 | 8.55 | 9.04 | 8.51 | 8.98 | 8.98 | 4.30% | 76,342,350 |
| Jan 12, 2026 | 8.80 | 8.92 | 8.45 | 8.61 | 8.61 | -0.92% | 75,240,690 |
| Jan 9, 2026 | 8.40 | 8.77 | 8.37 | 8.69 | 8.69 | 3.33% | 73,291,280 |
| Jan 8, 2026 | 8.35 | 8.65 | 8.27 | 8.41 | 8.41 | -0.71% | 60,626,360 |
| Jan 7, 2026 | 8.42 | 8.60 | 8.21 | 8.47 | 8.47 | 0.24% | 61,686,250 |
| Jan 6, 2026 | 8.42 | 8.57 | 8.25 | 8.45 | 8.45 | 2.67% | 92,866,916 |
| Jan 5, 2026 | 8.09 | 8.54 | 8.09 | 8.23 | 8.23 | 4.84% | 105,994,400 |
| Dec 31, 2025 | 7.86 | 7.99 | 7.75 | 7.85 | 7.85 | -0.88% | 49,457,991 |
| Dec 30, 2025 | 7.68 | 8.13 | 7.55 | 7.92 | 7.92 | 1.54% | 77,985,600 |
| Dec 29, 2025 | 8.16 | 8.16 | 7.77 | 7.80 | 7.80 | -3.11% | 54,490,810 |
| Dec 26, 2025 | 7.97 | 8.33 | 7.95 | 8.05 | 8.05 | 1.13% | 68,495,570 |
| Dec 25, 2025 | 8.01 | 8.04 | 7.75 | 7.96 | 7.96 | -1.85% | 50,984,280 |
| Dec 24, 2025 | 8.14 | 8.16 | 7.92 | 8.11 | 8.11 | 0.50% | 53,712,000 |
| Dec 23, 2025 | 7.85 | 8.34 | 7.80 | 8.07 | 8.07 | 2.15% | 68,727,170 |
| Dec 22, 2025 | 7.85 | 8.00 | 7.81 | 7.90 | 7.90 | 0.77% | 48,927,580 |
| Dec 19, 2025 | 7.60 | 7.88 | 7.46 | 7.84 | 7.84 | 3.84% | 75,337,313 |
| Dec 18, 2025 | 7.63 | 7.69 | 7.51 | 7.55 | 7.55 | -1.31% | 32,911,150 |
| Dec 17, 2025 | 7.25 | 7.70 | 7.25 | 7.65 | 7.65 | 5.52% | 69,877,130 |
| Dec 16, 2025 | 7.49 | 7.56 | 7.20 | 7.25 | 7.25 | -4.10% | 57,134,160 |
| Dec 15, 2025 | 7.38 | 7.75 | 7.37 | 7.56 | 7.56 | - | 54,001,500 |
| Dec 12, 2025 | 7.56 | 7.64 | 7.45 | 7.56 | 7.56 | 2.72% | 61,485,772 |
| Dec 11, 2025 | 7.65 | 7.72 | 7.31 | 7.36 | 7.36 | -3.03% | 56,494,630 |
| Dec 10, 2025 | 7.45 | 7.67 | 7.43 | 7.59 | 7.59 | 1.61% | 57,048,180 |
| Dec 9, 2025 | 7.82 | 7.87 | 7.37 | 7.47 | 7.47 | -5.32% | 109,331,400 |
| Dec 8, 2025 | 8.01 | 8.01 | 7.73 | 7.89 | 7.89 | -1.50% | 136,772,700 |
| Dec 5, 2025 | 7.30 | 8.04 | 7.29 | 8.01 | 8.01 | 9.58% | 184,513,100 |
| Dec 4, 2025 | 7.45 | 7.64 | 7.27 | 7.31 | 7.31 | -1.75% | 84,549,590 |
| Dec 3, 2025 | 6.95 | 7.60 | 6.90 | 7.44 | 7.44 | 6.74% | 119,034,500 |
| Dec 2, 2025 | 6.90 | 7.04 | 6.80 | 6.97 | 6.97 | 0.87% | 42,847,910 |
| Dec 1, 2025 | 6.93 | 7.10 | 6.80 | 6.91 | 6.91 | 2.52% | 72,600,620 |
| Nov 28, 2025 | 6.73 | 6.89 | 6.65 | 6.74 | 6.74 | -0.15% | 35,820,810 |
| Nov 27, 2025 | 6.82 | 7.00 | 6.73 | 6.75 | 6.75 | 1.05% | 51,182,410 |
| Nov 26, 2025 | 6.80 | 6.89 | 6.66 | 6.68 | 6.68 | -1.91% | 40,281,480 |
| Nov 25, 2025 | 6.72 | 6.99 | 6.65 | 6.81 | 6.81 | 2.41% | 76,461,750 |
| Nov 24, 2025 | 6.61 | 6.74 | 6.39 | 6.65 | 6.65 | 1.37% | 60,314,590 |
| Nov 21, 2025 | 6.47 | 6.74 | 6.45 | 6.56 | 6.56 | -1.20% | 66,272,490 |
| Nov 20, 2025 | 6.60 | 6.78 | 6.58 | 6.64 | 6.64 | 0.61% | 55,601,890 |
| Nov 19, 2025 | 6.43 | 6.69 | 6.43 | 6.60 | 6.60 | 2.64% | 68,071,460 |
| Nov 18, 2025 | 6.39 | 6.58 | 6.20 | 6.43 | 6.43 | -0.31% | 82,624,240 |
| Nov 17, 2025 | 6.90 | 6.91 | 6.40 | 6.45 | 6.45 | -7.59% | 133,304,400 |
| 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% | 107,198,200 |
| Nov 11, 2025 | 7.35 | 7.35 | 6.85 | 6.90 | 6.90 | -5.61% | 128,243,400 |
| Nov 10, 2025 | 7.32 | 7.41 | 7.13 | 7.31 | 7.31 | 0.55% | 88,988,350 |
| Nov 7, 2025 | 7.33 | 7.44 | 7.12 | 7.27 | 7.27 | -2.81% | 121,591,100 |
| Nov 6, 2025 | 6.92 | 7.69 | 6.86 | 7.48 | 7.48 | 7.01% | 170,945,700 |