Henan Zhongfu Industrial Co.,Ltd (SHA:600595)
China · Delayed Price · Currency is CNY 8.52
+0.13 (1.55%)
Feb 27, 2026, 3:00 PM CST
SHA:600595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.36 | 8.71 | 8.33 | 8.52 | 8.52 | 1.55% | 55,497,530 |
| Feb 26, 2026 | 8.50 | 8.65 | 8.36 | 8.39 | 8.39 | -0.36% | 58,109,240 |
| Feb 25, 2026 | 8.17 | 8.55 | 8.13 | 8.42 | 8.42 | 3.57% | 98,291,515 |
| Feb 24, 2026 | 8.29 | 8.35 | 8.06 | 8.13 | 8.13 | 0.25% | 62,357,320 |
| Feb 13, 2026 | 8.39 | 8.49 | 8.08 | 8.11 | 8.11 | -4.92% | 69,591,240 |
| Feb 12, 2026 | 8.38 | 8.76 | 8.31 | 8.53 | 8.53 | 1.79% | 83,941,630 |
| Feb 11, 2026 | 8.29 | 8.49 | 8.23 | 8.38 | 8.38 | 0.96% | 51,275,600 |
| Feb 10, 2026 | 8.19 | 8.48 | 8.16 | 8.30 | 8.30 | 1.34% | 51,974,640 |
| Feb 9, 2026 | 8.27 | 8.34 | 8.10 | 8.19 | 8.19 | 0.99% | 76,784,380 |
| Feb 6, 2026 | 8.25 | 8.53 | 7.90 | 8.11 | 8.11 | -5.81% | 157,261,000 |
| Feb 5, 2026 | 9.05 | 9.09 | 8.33 | 8.61 | 8.61 | -6.21% | 96,132,943 |
| Feb 4, 2026 | 9.29 | 9.40 | 9.00 | 9.18 | 9.18 | 0.22% | 50,928,436 |
| Feb 3, 2026 | 9.20 | 9.30 | 8.90 | 9.16 | 9.16 | 0.77% | 103,285,797 |
| Feb 2, 2026 | 9.00 | 9.60 | 9.00 | 9.09 | 9.09 | -6.39% | 91,438,267 |
| Jan 30, 2026 | 9.86 | 10.15 | 9.31 | 9.71 | 9.71 | -6.09% | 123,900,000 |
| Jan 29, 2026 | 10.60 | 10.83 | 9.99 | 10.34 | 10.34 | -1.05% | 107,623,800 |
| Jan 28, 2026 | 9.61 | 10.50 | 9.48 | 10.45 | 10.45 | 9.42% | 124,246,100 |
| Jan 27, 2026 | 9.72 | 9.80 | 9.30 | 9.55 | 9.55 | -3.24% | 87,138,690 |
| Jan 26, 2026 | 9.98 | 10.10 | 9.71 | 9.87 | 9.87 | 0.30% | 77,337,600 |
| Jan 23, 2026 | 9.44 | 9.88 | 9.41 | 9.84 | 9.84 | 4.02% | 86,597,420 |
| Jan 22, 2026 | 9.50 | 9.64 | 9.23 | 9.46 | 9.46 | -0.94% | 76,195,430 |
| Jan 21, 2026 | 10.05 | 10.09 | 9.20 | 9.55 | 9.55 | -4.31% | 139,228,300 |
| Jan 20, 2026 | 10.10 | 10.18 | 9.48 | 9.98 | 9.98 | -1.19% | 88,539,010 |
| Jan 19, 2026 | 9.38 | 10.14 | 9.19 | 10.10 | 10.10 | 7.91% | 86,091,668 |
| 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 |