Skip to main content
logo
Zhongfu Shenying Carbon Fiber Co.,Ltd. (SHA:688295)
China flag China · Delayed Price · Currency is CNY
31.28
+3.49 (12.56%)
At close: Dec 26, 2025

SHA:688295 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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