Skip to main content
logo
Zhongfu Shenying Carbon Fiber Co.,Ltd. (SHA:688295)
China flag China · Delayed Price · Currency is CNY
34.01
+1.65 (5.10%)
At close: Jan 16, 2026

SHA:688295 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202633.1734.5632.6834.0134.015.10%11,828,186
Jan 15, 202632.2632.5731.6932.3632.36-0.89%6,001,941
Jan 14, 202632.6733.8732.1532.6532.65-0.24%11,484,120
Jan 13, 202634.7334.7331.6032.7332.73-7.44%15,919,970
Jan 12, 202633.2035.3632.9135.3635.367.71%19,448,160
Jan 9, 202633.0433.5532.5032.8332.83-0.76%14,971,010
Jan 8, 202632.0033.9031.8333.0833.082.73%17,674,100
Jan 7, 202632.0032.4831.6232.2032.20-0.46%8,422,380
Jan 6, 202632.5232.9832.0032.3532.35-1.58%9,736,713
Jan 5, 202633.4033.6031.8032.8732.870.18%11,697,510
Dec 31, 202533.0033.6432.1532.8132.81-0.27%12,080,620
Dec 30, 202534.1135.6632.6032.9032.90-3.52%19,735,850
Dec 29, 202532.0035.0332.0034.1034.109.02%24,549,400
Dec 26, 202527.9232.6827.6231.2831.2812.56%14,861,130
Dec 25, 202527.6227.9727.4227.7927.790.32%4,046,720
Dec 24, 202526.8727.7526.7027.7027.703.09%3,938,255
Dec 23, 202526.8727.2026.5826.8726.870.30%4,124,183
Dec 22, 202526.2227.2326.0526.7926.792.06%4,764,322
Dec 19, 202525.9426.5925.6826.2526.252.22%4,122,588
Dec 18, 202524.6326.8624.5825.6825.684.26%5,815,124
Dec 17, 202524.2824.7623.9224.6324.631.27%1,979,271
Dec 16, 202525.2325.2324.1524.3224.32-2.95%3,070,730
Dec 15, 202525.2225.6724.8525.0625.06-2.49%3,348,469
Dec 12, 202525.1925.7325.0025.7025.702.31%4,253,617
Dec 11, 202525.1525.5225.0125.1225.12-0.16%2,068,846
Dec 10, 202525.3425.3524.9225.1625.16-0.79%1,281,823
Dec 9, 202525.6325.6925.2025.3625.36-1.28%2,275,421
Dec 8, 202525.4826.0325.4825.6925.690.71%2,532,059
Dec 5, 202524.8225.5524.6925.5125.512.66%1,988,464
Dec 4, 202524.8424.9524.4724.8524.85-1,403,573
Dec 3, 202524.9625.1024.7024.8524.85-0.84%1,835,373
Dec 2, 202525.3925.5025.0125.0625.06-1.57%1,956,818
Dec 1, 202525.2726.1225.2225.4625.462.45%3,710,160
Nov 28, 202524.6025.0024.6024.8524.850.89%1,668,469
Nov 27, 202524.7024.9724.5724.6324.63-0.36%1,873,769
Nov 26, 202525.0225.2424.6524.7224.72-2.02%2,601,173
Nov 25, 202525.0125.7524.8525.2325.231.53%2,524,874
Nov 24, 202524.9324.9824.3624.8524.850.61%2,482,781
Nov 21, 202525.6325.7324.6824.7024.70-4.63%3,055,145
Nov 20, 202526.6826.7325.6125.9025.90-2.48%3,391,278
Nov 19, 202527.0727.3726.3126.5626.56-1.48%2,159,287
Nov 18, 202527.7427.7826.8026.9626.96-2.81%3,472,151
Nov 17, 202526.4328.2026.3527.7427.745.52%5,455,799
Nov 14, 202526.4226.7726.2926.2926.29-1.05%1,540,910
Nov 13, 202526.2226.7926.0426.5726.571.80%2,681,324
Nov 12, 202526.4626.4825.8026.1026.10-1.73%2,185,845
Nov 11, 202526.6726.9326.3926.5626.560.34%2,392,701
Nov 10, 202526.4826.7926.2926.4726.470.34%2,467,362
Nov 7, 202525.8326.5725.7226.3826.381.58%2,627,147
Nov 6, 202525.1126.2625.1025.9725.973.30%3,653,596