Henan Zhongfu Industrial Co.,Ltd (SHA:600595)
China · Delayed Price · Currency is CNY 6.19
+0.21 (3.51%)
Aug 21, 2026, 3:00 PM CST
SHA:600595 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.27 | 6.27 | 6.06 | 6.16 | 6.16 | -2.84% | 136,902,000 |
| Jul 20, 2026 | 6.15 | 6.43 | 6.07 | 6.34 | 6.34 | 3.76% | 148,913,743 |
| Jul 17, 2026 | 6.16 | 6.21 | 5.95 | 6.11 | 6.11 | -1.45% | 122,753,900 |
| Jul 16, 2026 | 6.34 | 6.48 | 6.13 | 6.20 | 6.20 | -4.02% | 100,467,832 |
| Jul 15, 2026 | 6.35 | 6.62 | 6.27 | 6.46 | 6.46 | 1.57% | 175,664,939 |
| Jul 14, 2026 | 5.85 | 6.36 | 5.78 | 6.36 | 6.36 | 10.03% | 168,331,542 |
| Jul 13, 2026 | 5.88 | 5.98 | 5.76 | 5.78 | 5.78 | -2.69% | 107,615,823 |
| 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 |