Skip to main content
logo
Zhongfu Shenying Carbon Fiber Co.,Ltd. (SHA:688295)
China flag China · Delayed Price · Currency is CNY
26.57
+0.47 (1.80%)
At close: Nov 13, 2025

SHA:688295 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 5, 202525.0025.4225.0025.1425.14-0.71%2,088,584
Nov 4, 202526.0126.1225.0225.3225.32-2.99%3,923,761
Nov 3, 202525.6726.1224.8426.1026.101.24%6,771,444
Oct 31, 202527.1227.2225.6825.7825.78-4.98%6,074,506
Oct 30, 202527.2527.5127.0327.1327.13-0.55%2,762,801
Oct 29, 202527.1727.7027.0827.2827.28-0.07%2,095,761
Oct 28, 202526.8027.7726.6027.3027.302.09%4,058,330
Oct 27, 202526.5527.4726.5026.7426.742.65%4,305,488
Oct 24, 202525.5826.4825.5826.0526.051.44%4,053,882
Oct 23, 202527.2027.4725.1025.6825.68-3.28%6,329,446
Oct 22, 202526.2626.9826.2026.5526.550.64%2,728,516
Oct 21, 202525.9826.5625.9026.3826.381.97%2,105,187
Oct 20, 202526.2826.5025.6025.8725.87-0.50%2,787,203
Oct 17, 202526.5427.0225.9026.0026.00-2.33%3,019,142
Oct 16, 202527.3427.4926.4626.6226.62-2.95%3,156,648
Oct 15, 202527.2627.8526.7427.4327.430.62%2,936,038
Oct 14, 202528.5828.7527.2227.2627.26-4.62%4,065,655
Oct 13, 202526.6028.6026.6028.5828.583.33%4,531,049
Oct 10, 202528.8528.8827.5127.6627.66-5.08%4,428,071
Oct 9, 202527.9529.3027.5629.1429.143.22%6,106,736
Sep 30, 202528.5928.9228.0328.2328.23-1.33%4,484,500
Sep 29, 202528.0028.7827.5828.6128.611.92%5,645,230
Sep 26, 202527.2728.6826.9628.0728.072.93%6,797,834
Sep 25, 202526.9927.6026.6827.2727.270.55%3,390,138
Sep 24, 202527.0327.2126.1527.1227.12-0.11%4,910,817
Sep 23, 202527.1027.6226.4127.1527.15-0.51%4,810,844
Sep 22, 202527.1827.8127.0027.2927.290.07%3,934,218
Sep 19, 202526.6027.6526.6027.2727.272.52%5,277,890
Sep 18, 202526.8527.8226.0026.6026.60-1.00%4,316,795
Sep 17, 202526.9327.1826.6126.8726.87-0.41%2,784,350
Sep 16, 202526.8227.1326.3726.9826.980.67%3,428,815
Sep 15, 202526.8927.2226.5126.8026.80-0.52%4,419,491
Sep 12, 202527.7427.9026.8126.9426.94-2.71%5,161,113
Sep 11, 202527.5027.8326.8627.6927.691.24%4,823,402
Sep 10, 202527.2027.7926.9827.3527.350.29%4,804,007
Sep 9, 202527.2528.2826.8627.2727.270.07%7,856,900
Sep 8, 202526.4027.7025.9627.2527.254.73%8,206,639
Sep 5, 202524.3526.4624.2426.0226.027.08%7,180,492
Sep 4, 202525.5325.9323.9124.3024.30-5.52%6,822,760
Sep 3, 202526.2426.5825.5025.7225.72-1.42%5,560,324
Sep 2, 202526.7827.0725.8726.0926.09-3.41%8,048,001
Sep 1, 202525.6027.3025.1627.0127.013.88%13,587,066
Aug 29, 202525.1326.6024.5626.0026.005.01%11,066,495