Henan Zhongfu Industrial Co.,Ltd (SHA:600595)
China · Delayed Price · Currency is CNY 5.69
+0.41 (7.77%)
Sep 12, 2025, 3:00 PM CST
SHA:600595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 5.50 | 5.65 | 5.24 | 5.46 | 5.46 | -0.73% | 77,909,186 |
| Aug 27, 2025 | 5.65 | 5.77 | 5.50 | 5.50 | 5.50 | -2.83% | 67,109,427 |
| Aug 26, 2025 | 5.56 | 5.80 | 5.47 | 5.66 | 5.66 | 1.62% | 76,229,660 |
| Aug 25, 2025 | 5.38 | 5.65 | 5.38 | 5.57 | 5.57 | 4.11% | 84,853,088 |
| Aug 22, 2025 | 5.34 | 5.43 | 5.31 | 5.35 | 5.35 | -0.37% | 35,571,376 |
| Aug 21, 2025 | 5.40 | 5.49 | 5.31 | 5.37 | 5.37 | -0.19% | 43,979,585 |
| Aug 20, 2025 | 5.25 | 5.45 | 5.20 | 5.38 | 5.38 | 0.75% | 50,212,122 |
| Aug 19, 2025 | 5.46 | 5.50 | 5.31 | 5.34 | 5.34 | -2.20% | 63,546,996 |
| Aug 18, 2025 | 5.62 | 5.65 | 5.41 | 5.46 | 5.46 | -2.67% | 85,707,563 |
| Aug 15, 2025 | 5.35 | 5.70 | 5.33 | 5.61 | 5.61 | 3.89% | 68,295,126 |
| Aug 14, 2025 | 5.48 | 5.60 | 5.38 | 5.40 | 5.40 | -2.53% | 69,655,788 |
| Aug 13, 2025 | 5.32 | 5.68 | 5.30 | 5.54 | 5.54 | 4.73% | 97,724,653 |
| Aug 12, 2025 | 5.30 | 5.39 | 5.23 | 5.29 | 5.29 | -0.94% | 72,779,061 |
| Aug 11, 2025 | 5.09 | 5.37 | 5.07 | 5.34 | 5.34 | 5.74% | 123,673,978 |
| Aug 8, 2025 | 4.93 | 5.09 | 4.88 | 5.05 | 5.05 | 1.81% | 61,590,786 |
| Aug 7, 2025 | 4.92 | 4.98 | 4.87 | 4.96 | 4.96 | 1.43% | 64,845,444 |
| Aug 6, 2025 | 4.86 | 4.97 | 4.77 | 4.89 | 4.89 | 0.62% | 66,771,464 |
| Aug 5, 2025 | 4.82 | 4.92 | 4.78 | 4.86 | 4.86 | 0.83% | 55,000,165 |
| Aug 4, 2025 | 4.71 | 4.82 | 4.63 | 4.82 | 4.82 | 1.90% | 65,822,355 |
| Aug 1, 2025 | 4.60 | 4.88 | 4.60 | 4.73 | 4.73 | 2.83% | 103,676,942 |
| Jul 31, 2025 | 4.65 | 4.67 | 4.51 | 4.60 | 4.60 | -2.13% | 98,298,106 |
| Jul 30, 2025 | 4.78 | 4.78 | 4.65 | 4.70 | 4.70 | -1.26% | 48,985,980 |
| Jul 29, 2025 | 4.69 | 4.84 | 4.68 | 4.76 | 4.76 | 1.49% | 66,009,922 |
| Jul 28, 2025 | 4.72 | 4.74 | 4.59 | 4.69 | 4.69 | -1.47% | 66,888,146 |
| Jul 25, 2025 | 4.86 | 4.88 | 4.74 | 4.76 | 4.76 | -1.45% | 71,212,255 |
| Jul 24, 2025 | 4.75 | 4.88 | 4.68 | 4.83 | 4.83 | 1.47% | 101,263,366 |
| Jul 23, 2025 | 4.79 | 4.83 | 4.66 | 4.76 | 4.76 | -0.63% | 89,124,639 |
| Jul 22, 2025 | 4.74 | 4.87 | 4.64 | 4.79 | 4.79 | 0.84% | 115,534,878 |
| Jul 21, 2025 | 4.55 | 4.80 | 4.54 | 4.75 | 4.75 | 5.79% | 149,802,966 |
| Jul 18, 2025 | 4.46 | 4.54 | 4.45 | 4.49 | 4.49 | 0.45% | 58,384,848 |
| Jul 17, 2025 | 4.42 | 4.51 | 4.39 | 4.47 | 4.47 | 1.36% | 49,464,185 |
| Jul 16, 2025 | 4.51 | 4.51 | 4.37 | 4.41 | 4.41 | -2.22% | 72,866,337 |
| Jul 15, 2025 | 4.56 | 4.61 | 4.48 | 4.51 | 4.51 | -0.88% | 77,417,581 |
| Jul 14, 2025 | 4.50 | 4.73 | 4.48 | 4.55 | 4.55 | 0.66% | 126,740,520 |
| Jul 11, 2025 | 4.50 | 4.65 | 4.48 | 4.52 | 4.52 | - | 109,265,610 |
| Jul 10, 2025 | 4.40 | 4.54 | 4.37 | 4.52 | 4.52 | 2.73% | 110,421,131 |
| Jul 9, 2025 | 4.59 | 4.62 | 4.36 | 4.40 | 4.40 | -3.30% | 131,717,251 |
| Jul 8, 2025 | 4.55 | 4.61 | 4.47 | 4.55 | 4.55 | -1.52% | 118,292,573 |
| Jul 7, 2025 | 4.71 | 4.75 | 4.59 | 4.62 | 4.62 | -2.94% | 100,075,830 |