Henan Zhongfu Industrial Co.,Ltd (SHA:600595)
China · Delayed Price · Currency is CNY 5.94
+0.24 (4.21%)
Jul 10, 2026, 3:00 PM CST
SHA:600595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.74 | 6.18 | 5.71 | 5.94 | 5.94 | 4.21% | 153,162,559 |
| Jul 9, 2026 | 5.75 | 5.84 | 5.55 | 5.70 | 5.70 | 0.35% | 99,891,261 |
| Jul 8, 2026 | 5.78 | 5.84 | 5.65 | 5.68 | 5.68 | -1.73% | 62,160,024 |
| Jul 7, 2026 | 5.90 | 5.98 | 5.76 | 5.78 | 5.78 | -2.53% | 60,465,780 |
| Jul 6, 2026 | 5.97 | 6.17 | 5.86 | 5.93 | 5.93 | 0.34% | 83,847,960 |
| Jul 3, 2026 | 5.87 | 6.03 | 5.81 | 5.91 | 5.91 | 2.60% | 88,830,102 |
| Jul 2, 2026 | 5.80 | 5.91 | 5.68 | 5.76 | 5.76 | -0.17% | 80,601,921 |
| Jul 1, 2026 | 5.58 | 5.91 | 5.51 | 5.77 | 5.77 | 2.67% | 83,899,092 |
| Jun 30, 2026 | 5.71 | 5.78 | 5.53 | 5.62 | 5.62 | -4.10% | 82,474,140 |
| Jun 29, 2026 | 5.56 | 5.93 | 5.42 | 5.86 | 5.86 | 5.78% | 112,510,142 |
| Jun 26, 2026 | 5.81 | 5.82 | 5.47 | 5.54 | 5.54 | -3.99% | 75,141,847 |
| Jun 25, 2026 | 5.79 | 5.90 | 5.65 | 5.77 | 5.77 | -3.51% | 84,916,230 |
| Jun 24, 2026 | 5.88 | 6.03 | 5.81 | 5.98 | 5.98 | 1.18% | 76,005,105 |
| Jun 23, 2026 | 6.37 | 6.37 | 5.89 | 5.91 | 5.91 | -8.09% | 112,770,085 |
| Jun 22, 2026 | 6.06 | 6.45 | 6.00 | 6.43 | 6.43 | 6.11% | 121,845,500 |
| Jun 18, 2026 | 6.19 | 6.37 | 6.03 | 6.06 | 6.06 | -2.88% | 100,400,210 |
| Jun 17, 2026 | 6.37 | 6.42 | 6.20 | 6.24 | 6.24 | -1.73% | 90,736,280 |
| Jun 16, 2026 | 6.62 | 6.65 | 6.34 | 6.35 | 6.35 | -5.51% | 108,130,352 |
| Jun 15, 2026 | 6.92 | 7.10 | 6.65 | 6.72 | 6.72 | -2.61% | 117,533,700 |
| Jun 12, 2026 | 6.68 | 7.09 | 6.66 | 6.90 | 6.90 | 4.55% | 122,381,800 |
| Jun 11, 2026 | 6.57 | 6.67 | 6.50 | 6.60 | 6.60 | -0.30% | 48,894,250 |
| Jun 10, 2026 | 6.31 | 6.72 | 6.21 | 6.62 | 6.62 | 2.48% | 79,461,300 |
| Jun 9, 2026 | 6.54 | 6.57 | 6.26 | 6.46 | 6.46 | -0.62% | 77,600,398 |
| Jun 8, 2026 | 6.70 | 6.70 | 6.36 | 6.50 | 6.50 | -6.47% | 99,117,167 |
| Jun 5, 2026 | 7.09 | 7.24 | 6.90 | 6.95 | 6.95 | -2.80% | 74,161,590 |
| Jun 4, 2026 | 7.45 | 7.45 | 7.10 | 7.15 | 7.15 | -5.30% | 102,152,200 |
| Jun 3, 2026 | 7.53 | 7.66 | 7.43 | 7.55 | 7.55 | - | 80,967,060 |
| Jun 2, 2026 | 7.40 | 7.63 | 7.34 | 7.55 | 7.55 | 3.28% | 106,134,500 |
| Jun 1, 2026 | 7.10 | 7.42 | 7.10 | 7.31 | 7.31 | 4.43% | 127,699,300 |
| May 29, 2026 | 7.11 | 7.23 | 6.95 | 7.00 | 7.00 | -0.99% | 77,746,160 |
| May 28, 2026 | 7.07 | 7.13 | 6.79 | 7.07 | 7.07 | -0.49% | 79,680,030 |
| May 27, 2026 | 7.56 | 7.67 | 7.23 | 7.28 | 7.11 | -4.34% | 87,049,070 |
| May 26, 2026 | 7.11 | 7.74 | 7.02 | 7.61 | 7.43 | 6.58% | 134,977,500 |
| May 25, 2026 | 7.45 | 7.53 | 7.11 | 7.14 | 6.97 | -3.51% | 80,111,610 |
| May 22, 2026 | 7.17 | 7.48 | 7.05 | 7.40 | 7.22 | 4.37% | 71,133,650 |
| May 21, 2026 | 7.34 | 7.48 | 7.07 | 7.09 | 6.92 | -3.14% | 75,940,570 |
| May 20, 2026 | 7.25 | 7.47 | 7.10 | 7.32 | 7.14 | 0.55% | 83,142,390 |
| May 19, 2026 | 7.19 | 7.30 | 6.99 | 7.28 | 7.11 | 1.96% | 61,734,910 |
| May 18, 2026 | 7.16 | 7.23 | 7.00 | 7.14 | 6.97 | -2.19% | 87,858,350 |
| May 15, 2026 | 7.62 | 7.63 | 7.20 | 7.30 | 7.12 | -5.07% | 91,654,100 |
| May 14, 2026 | 7.70 | 7.90 | 7.63 | 7.69 | 7.51 | -0.26% | 73,353,680 |
| May 13, 2026 | 7.69 | 7.77 | 7.54 | 7.71 | 7.52 | 0.92% | 75,698,880 |
| May 12, 2026 | 7.80 | 7.86 | 7.60 | 7.64 | 7.46 | -1.04% | 75,667,980 |
| May 11, 2026 | 7.93 | 7.93 | 7.57 | 7.72 | 7.53 | -2.03% | 78,655,310 |
| May 8, 2026 | 7.92 | 7.99 | 7.73 | 7.88 | 7.69 | -1.25% | 62,336,400 |
| May 7, 2026 | 8.04 | 8.10 | 7.89 | 7.98 | 7.79 | -0.62% | 65,149,420 |
| May 6, 2026 | 7.79 | 8.14 | 7.77 | 8.03 | 7.84 | 3.88% | 93,562,050 |
| Apr 30, 2026 | 7.90 | 7.92 | 7.65 | 7.73 | 7.54 | -2.77% | 60,427,400 |
| Apr 29, 2026 | 7.83 | 8.08 | 7.82 | 7.95 | 7.76 | 1.66% | 69,032,990 |
| Apr 28, 2026 | 8.12 | 8.20 | 7.79 | 7.82 | 7.63 | -4.17% | 93,256,870 |