Henan Zhongfu Industrial Co.,Ltd (SHA:600595)
China · Delayed Price · Currency is CNY 5.95
-0.02 (-0.34%)
Sep 30, 2026, 3:00 PM CST
SHA:600595 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.93 | 5.97 | 5.88 | 5.95 | 5.95 | -0.34% | 38,598,905 |
| Sep 29, 2026 | 5.74 | 5.97 | 5.73 | 5.97 | 5.97 | 4.01% | 55,537,824 |
| Sep 28, 2026 | 5.80 | 5.84 | 5.70 | 5.74 | 5.74 | -1.71% | 44,151,009 |
| Sep 24, 2026 | 5.95 | 5.96 | 5.83 | 5.84 | 5.84 | -2.01% | 48,073,265 |
| Sep 23, 2026 | 6.04 | 6.06 | 5.96 | 5.96 | 5.96 | -1.32% | 46,962,100 |
| Sep 22, 2026 | 6.03 | 6.09 | 6.01 | 6.04 | 6.04 | - | 46,758,773 |
| Sep 21, 2026 | 6.09 | 6.12 | 6.01 | 6.04 | 6.04 | -0.98% | 59,311,080 |
| Sep 18, 2026 | 6.07 | 6.19 | 6.05 | 6.10 | 6.10 | 2.01% | 77,536,751 |
| Sep 17, 2026 | 6.00 | 6.10 | 5.96 | 5.98 | 5.98 | -1.97% | 57,638,640 |
| Sep 16, 2026 | 6.06 | 6.11 | 5.96 | 6.10 | 6.10 | 0.66% | 57,538,981 |
| Sep 15, 2026 | 6.08 | 6.09 | 5.97 | 6.06 | 6.06 | -0.33% | 51,896,020 |
| Sep 14, 2026 | 6.08 | 6.13 | 6.05 | 6.08 | 6.08 | -1.30% | 54,912,464 |
| Sep 11, 2026 | 6.25 | 6.26 | 6.07 | 6.16 | 6.16 | -4.05% | 132,614,400 |
| Sep 10, 2026 | 6.63 | 6.63 | 6.39 | 6.42 | 6.42 | -3.02% | 80,630,640 |
| Sep 9, 2026 | 6.40 | 6.65 | 6.37 | 6.62 | 6.62 | 3.76% | 139,081,629 |
| Sep 8, 2026 | 6.28 | 6.43 | 6.26 | 6.38 | 6.38 | 2.24% | 100,572,330 |
| Sep 7, 2026 | 6.33 | 6.34 | 6.20 | 6.24 | 6.24 | -1.89% | 88,186,743 |
| Sep 4, 2026 | 6.50 | 6.53 | 6.32 | 6.36 | 6.36 | -1.85% | 88,345,738 |
| Sep 3, 2026 | 6.35 | 6.60 | 6.35 | 6.48 | 6.48 | 3.51% | 143,725,827 |
| Sep 2, 2026 | 6.35 | 6.37 | 6.15 | 6.26 | 6.26 | -2.19% | 82,165,600 |
| Sep 1, 2026 | 6.29 | 6.50 | 6.28 | 6.40 | 6.40 | 2.56% | 131,564,200 |
| Aug 31, 2026 | 6.26 | 6.27 | 6.13 | 6.24 | 6.24 | -1.58% | 68,362,810 |
| Aug 28, 2026 | 6.28 | 6.38 | 6.20 | 6.34 | 6.34 | 1.60% | 94,588,700 |
| Aug 27, 2026 | 6.21 | 6.27 | 6.18 | 6.24 | 6.24 | - | 67,787,480 |
| Aug 26, 2026 | 6.16 | 6.37 | 6.16 | 6.24 | 6.24 | 1.46% | 103,187,800 |
| Aug 25, 2026 | 6.14 | 6.18 | 6.08 | 6.15 | 6.15 | -0.65% | 56,049,430 |
| Aug 24, 2026 | 6.19 | 6.23 | 6.08 | 6.19 | 6.19 | - | 62,218,331 |
| Aug 21, 2026 | 6.03 | 6.21 | 5.94 | 6.19 | 6.19 | 3.51% | 88,230,417 |
| Aug 20, 2026 | 6.14 | 6.21 | 5.96 | 5.98 | 5.98 | -1.48% | 86,529,978 |
| Aug 19, 2026 | 6.15 | 6.18 | 6.06 | 6.07 | 6.07 | -2.88% | 73,811,398 |
| Aug 18, 2026 | 6.30 | 6.36 | 6.19 | 6.25 | 6.25 | -1.73% | 72,397,081 |
| Aug 17, 2026 | 6.24 | 6.37 | 6.17 | 6.36 | 6.36 | 2.91% | 117,606,970 |
| Aug 14, 2026 | 6.19 | 6.23 | 6.12 | 6.18 | 6.18 | -1.44% | 77,826,750 |
| Aug 13, 2026 | 6.63 | 6.66 | 6.24 | 6.27 | 6.27 | -6.70% | 224,875,229 |
| Aug 12, 2026 | 6.67 | 6.94 | 6.67 | 6.72 | 6.72 | 1.82% | 191,529,952 |
| Aug 11, 2026 | 6.80 | 7.14 | 6.58 | 6.60 | 6.60 | -2.51% | 226,873,500 |
| Aug 10, 2026 | 6.74 | 6.88 | 6.65 | 6.77 | 6.77 | 2.11% | 140,536,926 |
| Aug 7, 2026 | 6.53 | 6.74 | 6.50 | 6.63 | 6.63 | 1.22% | 124,552,000 |
| Aug 6, 2026 | 6.69 | 6.73 | 6.45 | 6.55 | 6.55 | -1.80% | 143,621,319 |
| Aug 5, 2026 | 6.55 | 6.70 | 6.40 | 6.67 | 6.67 | -0.89% | 166,285,516 |
| Aug 4, 2026 | 6.66 | 6.79 | 6.58 | 6.73 | 6.73 | 1.51% | 85,003,082 |
| Aug 3, 2026 | 6.66 | 6.75 | 6.53 | 6.63 | 6.63 | -1.78% | 98,613,240 |
| Jul 31, 2026 | 6.52 | 6.83 | 6.50 | 6.75 | 6.75 | 1.81% | 91,109,490 |
| Jul 30, 2026 | 6.60 | 6.88 | 6.58 | 6.63 | 6.63 | 1.69% | 108,401,698 |
| Jul 29, 2026 | 6.27 | 6.62 | 6.27 | 6.52 | 6.52 | 4.49% | 129,861,070 |
| Jul 28, 2026 | 6.18 | 6.27 | 6.12 | 6.24 | 6.24 | -0.48% | 76,035,638 |
| Jul 27, 2026 | 6.25 | 6.32 | 6.17 | 6.27 | 6.27 | 0.16% | 90,731,794 |
| Jul 24, 2026 | 6.50 | 6.52 | 6.21 | 6.26 | 6.26 | -5.72% | 117,428,226 |
| Jul 23, 2026 | 6.28 | 6.81 | 6.20 | 6.64 | 6.64 | 5.90% | 174,251,702 |
| Jul 22, 2026 | 6.15 | 6.32 | 6.12 | 6.27 | 6.27 | 1.79% | 129,188,200 |