Henan Zhongfu Industrial Co.,Ltd (SHA:600595)
China · Delayed Price · Currency is CNY 5.72
-0.08 (-1.38%)
Oct 29, 2026, 11:29 AM CST
SHA:600595 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.77 | 5.82 | 5.72 | 5.72 | - | -1.55% | 25,267,705 |
| Oct 28, 2026 | 5.80 | 5.86 | 5.76 | 5.81 | - | 0.52% | 29,677,134 |
| Oct 27, 2026 | 5.74 | 5.87 | 5.73 | 5.78 | 5.78 | 0.70% | 65,729,734 |
| Oct 26, 2026 | 5.63 | 5.77 | 5.62 | 5.74 | 5.74 | 1.23% | 55,269,572 |
| Oct 23, 2026 | 5.43 | 5.68 | 5.41 | 5.67 | 5.67 | 2.35% | 66,116,912 |
| Oct 22, 2026 | 5.64 | 5.70 | 5.51 | 5.54 | 5.54 | -1.77% | 64,059,817 |
| Oct 21, 2026 | 5.68 | 5.76 | 5.63 | 5.64 | 5.64 | 1.99% | 89,338,361 |
| Oct 20, 2026 | 5.64 | 5.66 | 5.50 | 5.53 | 5.53 | -2.47% | 71,314,748 |
| Oct 19, 2026 | 5.58 | 5.73 | 5.58 | 5.67 | 5.67 | 1.07% | 46,106,568 |
| Oct 16, 2026 | 5.62 | 5.70 | 5.56 | 5.61 | 5.61 | 0.90% | 53,722,216 |
| Oct 15, 2026 | 5.82 | 5.83 | 5.53 | 5.56 | 5.56 | -6.24% | 109,766,401 |
| Oct 14, 2026 | 5.92 | 6.03 | 5.90 | 5.93 | 5.93 | -0.34% | 43,173,032 |
| Oct 13, 2026 | 5.90 | 5.99 | 5.86 | 5.95 | 5.95 | 0.51% | 43,954,200 |
| Oct 12, 2026 | 6.10 | 6.14 | 5.89 | 5.92 | 5.92 | -2.63% | 67,072,810 |
| Oct 9, 2026 | 5.95 | 6.10 | 5.93 | 6.08 | 6.08 | 1.50% | 58,584,713 |
| Oct 8, 2026 | 5.92 | 6.06 | 5.92 | 5.99 | 5.99 | 0.67% | 58,655,455 |
| 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 |