Henan Zhongfu Industrial Co.,Ltd (SHA:600595)
China · Delayed Price · Currency is CNY 7.07
-0.21 (-2.88%)
May 28, 2026, 3:00 PM CST
SHA:600595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.07 | 7.13 | 6.79 | 7.07 | - | -0.49% | 78,878,038 |
| 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 |
| Apr 27, 2026 | 8.43 | 8.43 | 8.14 | 8.16 | 7.96 | -3.66% | 69,812,640 |
| Apr 24, 2026 | 8.30 | 8.58 | 8.20 | 8.47 | 8.27 | 1.80% | 73,520,920 |
| Apr 23, 2026 | 8.74 | 8.74 | 8.25 | 8.32 | 8.12 | -4.15% | 87,544,090 |
| Apr 22, 2026 | 8.70 | 8.87 | 8.56 | 8.68 | 8.47 | -0.23% | 128,696,200 |
| Apr 21, 2026 | 8.52 | 8.73 | 8.39 | 8.70 | 8.49 | 1.87% | 50,424,690 |
| Apr 20, 2026 | 8.73 | 8.79 | 8.48 | 8.54 | 8.33 | -3.50% | 70,938,670 |
| Apr 17, 2026 | 8.48 | 8.90 | 8.48 | 8.85 | 8.64 | 3.03% | 68,911,310 |
| Apr 16, 2026 | 8.33 | 8.64 | 8.26 | 8.59 | 8.38 | 4.76% | 74,624,190 |
| Apr 15, 2026 | 8.55 | 8.91 | 8.14 | 8.20 | 8.00 | -2.50% | 67,787,630 |
| Apr 14, 2026 | 8.36 | 8.50 | 8.29 | 8.41 | 8.21 | 2.81% | 64,162,950 |
| Apr 13, 2026 | 8.10 | 8.38 | 8.04 | 8.18 | 7.98 | 0.99% | 57,804,220 |
| Apr 10, 2026 | 8.41 | 8.41 | 8.07 | 8.10 | 7.91 | -3.34% | 52,787,140 |
| Apr 9, 2026 | 8.01 | 8.47 | 7.97 | 8.38 | 8.18 | 2.82% | 67,145,030 |
| Apr 8, 2026 | 8.00 | 8.15 | 7.79 | 8.15 | 7.95 | 4.62% | 77,868,700 |
| Apr 7, 2026 | 7.36 | 7.80 | 7.34 | 7.79 | 7.60 | 5.84% | 73,283,580 |
| Apr 3, 2026 | 7.42 | 7.49 | 7.27 | 7.36 | 7.18 | -1.87% | 33,509,270 |
| Apr 2, 2026 | 7.52 | 7.79 | 7.39 | 7.50 | 7.32 | 0.94% | 70,972,680 |
| Apr 1, 2026 | 7.40 | 7.55 | 7.30 | 7.43 | 7.25 | 3.05% | 67,738,880 |
| Mar 31, 2026 | 7.68 | 7.68 | 7.09 | 7.21 | 7.04 | -4.50% | 75,010,240 |
| Mar 30, 2026 | 7.50 | 7.70 | 7.32 | 7.55 | 7.37 | 5.74% | 136,381,000 |
| Mar 27, 2026 | 6.88 | 7.18 | 6.83 | 7.14 | 6.97 | 2.44% | 45,495,600 |
| Mar 26, 2026 | 7.11 | 7.16 | 6.93 | 6.97 | 6.80 | -1.83% | 40,783,350 |
| Mar 25, 2026 | 7.17 | 7.29 | 7.06 | 7.10 | 6.93 | 0.14% | 74,470,180 |
| Mar 24, 2026 | 7.00 | 7.10 | 6.71 | 7.09 | 6.92 | 3.20% | 91,162,780 |
| Mar 23, 2026 | 6.90 | 7.18 | 6.75 | 6.87 | 6.70 | -2.41% | 94,924,550 |
| Mar 20, 2026 | 7.23 | 7.35 | 7.04 | 7.04 | 6.87 | -2.49% | 84,863,220 |
| Mar 19, 2026 | 7.50 | 7.54 | 7.15 | 7.22 | 7.05 | -5.12% | 107,068,800 |
| Mar 18, 2026 | 8.01 | 8.10 | 7.42 | 7.61 | 7.43 | -5.35% | 134,168,500 |
| Mar 17, 2026 | 8.69 | 8.79 | 8.01 | 8.04 | 7.85 | -7.37% | 91,412,350 |
| Mar 16, 2026 | 8.60 | 8.82 | 8.30 | 8.68 | 8.47 | 1.28% | 91,374,440 |