Henan Zhongfu Industrial Co.,Ltd (SHA:600595)
China · Delayed Price · Currency is CNY 8.20
-0.21 (-2.50%)
Apr 15, 2026, 3:00 PM CST
SHA:600595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 8.55 | 8.91 | 8.15 | 8.22 | - | -2.26% | 67,008,539 |
| Apr 14, 2026 | 8.36 | 8.50 | 8.29 | 8.41 | 8.41 | 2.81% | 64,162,950 |
| Apr 13, 2026 | 8.10 | 8.38 | 8.04 | 8.18 | 8.18 | 0.99% | 57,804,220 |
| Apr 10, 2026 | 8.41 | 8.41 | 8.07 | 8.10 | 8.10 | -3.34% | 52,787,140 |
| Apr 9, 2026 | 8.01 | 8.47 | 7.97 | 8.38 | 8.38 | 2.82% | 67,145,030 |
| Apr 8, 2026 | 8.00 | 8.15 | 7.79 | 8.15 | 8.15 | 4.62% | 77,868,700 |
| Apr 7, 2026 | 7.36 | 7.80 | 7.34 | 7.79 | 7.79 | 5.84% | 73,283,586 |
| Apr 3, 2026 | 7.42 | 7.49 | 7.27 | 7.36 | 7.36 | -1.87% | 33,509,273 |
| Apr 2, 2026 | 7.52 | 7.79 | 7.39 | 7.50 | 7.50 | 0.94% | 70,972,680 |
| Apr 1, 2026 | 7.40 | 7.55 | 7.30 | 7.43 | 7.43 | 3.05% | 67,738,880 |
| Mar 31, 2026 | 7.68 | 7.68 | 7.09 | 7.21 | 7.21 | -4.50% | 75,010,240 |
| Mar 30, 2026 | 7.50 | 7.70 | 7.32 | 7.55 | 7.55 | 5.74% | 136,381,000 |
| Mar 27, 2026 | 6.88 | 7.18 | 6.83 | 7.14 | 7.14 | 2.44% | 45,495,603 |
| Mar 26, 2026 | 7.11 | 7.16 | 6.93 | 6.97 | 6.97 | -1.83% | 40,783,350 |
| Mar 25, 2026 | 7.17 | 7.29 | 7.06 | 7.10 | 7.10 | 0.14% | 74,470,180 |
| Mar 24, 2026 | 7.00 | 7.10 | 6.71 | 7.09 | 7.09 | 3.20% | 91,162,780 |
| Mar 23, 2026 | 6.90 | 7.18 | 6.75 | 6.87 | 6.87 | -2.41% | 94,924,557 |
| Mar 20, 2026 | 7.23 | 7.35 | 7.04 | 7.04 | 7.04 | -2.49% | 84,863,220 |
| Mar 19, 2026 | 7.50 | 7.54 | 7.15 | 7.22 | 7.22 | -5.12% | 107,068,800 |
| Mar 18, 2026 | 8.01 | 8.10 | 7.42 | 7.61 | 7.61 | -5.35% | 134,168,567 |
| Mar 17, 2026 | 8.69 | 8.79 | 8.01 | 8.04 | 8.04 | -7.37% | 91,412,350 |
| Mar 16, 2026 | 8.60 | 8.82 | 8.30 | 8.68 | 8.68 | 1.28% | 91,374,440 |
| Mar 13, 2026 | 8.90 | 9.30 | 8.52 | 8.57 | 8.57 | -3.16% | 105,253,100 |
| Mar 12, 2026 | 8.62 | 9.14 | 8.59 | 8.85 | 8.85 | 2.67% | 107,769,100 |
| Mar 11, 2026 | 8.26 | 8.66 | 8.22 | 8.62 | 8.62 | 4.99% | 103,050,700 |
| Mar 10, 2026 | 8.39 | 8.48 | 8.10 | 8.21 | 8.21 | -4.65% | 103,181,600 |
| Mar 9, 2026 | 8.90 | 9.00 | 8.58 | 8.61 | 8.61 | -0.92% | 96,549,652 |
| Mar 6, 2026 | 8.90 | 8.99 | 8.50 | 8.69 | 8.69 | -5.34% | 93,127,330 |
| Mar 5, 2026 | 9.19 | 9.53 | 9.08 | 9.18 | 9.18 | 0.88% | 142,166,700 |
| Mar 4, 2026 | 8.65 | 9.50 | 8.65 | 9.10 | 9.10 | 5.32% | 180,147,500 |
| Mar 3, 2026 | 8.86 | 9.11 | 8.60 | 8.64 | 8.64 | -2.48% | 90,035,050 |
| Mar 2, 2026 | 8.59 | 8.95 | 8.42 | 8.86 | 8.86 | 3.99% | 111,074,600 |
| Feb 27, 2026 | 8.36 | 8.71 | 8.33 | 8.52 | 8.52 | 1.55% | 55,497,530 |
| Feb 26, 2026 | 8.50 | 8.65 | 8.36 | 8.39 | 8.39 | -0.36% | 58,109,240 |
| Feb 25, 2026 | 8.17 | 8.55 | 8.13 | 8.42 | 8.42 | 3.57% | 98,291,515 |
| Feb 24, 2026 | 8.29 | 8.35 | 8.06 | 8.13 | 8.13 | 0.25% | 62,357,320 |
| Feb 13, 2026 | 8.39 | 8.49 | 8.08 | 8.11 | 8.11 | -4.92% | 69,591,240 |
| Feb 12, 2026 | 8.38 | 8.76 | 8.31 | 8.53 | 8.53 | 1.79% | 83,941,630 |
| Feb 11, 2026 | 8.29 | 8.49 | 8.23 | 8.38 | 8.38 | 0.96% | 51,275,600 |
| Feb 10, 2026 | 8.19 | 8.48 | 8.16 | 8.30 | 8.30 | 1.34% | 51,974,640 |
| Feb 9, 2026 | 8.27 | 8.34 | 8.10 | 8.19 | 8.19 | 0.99% | 76,784,380 |
| Feb 6, 2026 | 8.25 | 8.53 | 7.90 | 8.11 | 8.11 | -5.81% | 157,261,000 |
| Feb 5, 2026 | 9.05 | 9.09 | 8.33 | 8.61 | 8.61 | -6.21% | 96,132,943 |
| Feb 4, 2026 | 9.29 | 9.40 | 9.00 | 9.18 | 9.18 | 0.22% | 50,928,436 |
| Feb 3, 2026 | 9.20 | 9.30 | 8.90 | 9.16 | 9.16 | 0.77% | 103,285,797 |
| Feb 2, 2026 | 9.00 | 9.60 | 9.00 | 9.09 | 9.09 | -6.39% | 91,438,267 |
| Jan 30, 2026 | 9.86 | 10.15 | 9.31 | 9.71 | 9.71 | -6.09% | 123,900,000 |
| Jan 29, 2026 | 10.60 | 10.83 | 9.99 | 10.34 | 10.34 | -1.05% | 107,623,800 |
| Jan 28, 2026 | 9.61 | 10.50 | 9.48 | 10.45 | 10.45 | 9.42% | 124,246,100 |
| Jan 27, 2026 | 9.72 | 9.80 | 9.30 | 9.55 | 9.55 | -3.24% | 87,138,690 |