Zhongfu Shenying Carbon Fiber Co.,Ltd. (SHA:688295)
China · Delayed Price · Currency is CNY 26.94
-0.75 (-2.71%)
At close: Sep 12, 2025
SHA:688295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.74 | 27.90 | 26.81 | 26.94 | 26.94 | -2.71% | 5,161,113 |
| Sep 11, 2025 | 27.50 | 27.83 | 26.86 | 27.69 | 27.69 | 1.24% | 4,823,402 |
| Sep 10, 2025 | 27.20 | 27.79 | 26.98 | 27.35 | 27.35 | 0.29% | 4,804,007 |
| Sep 9, 2025 | 27.25 | 28.28 | 26.86 | 27.27 | 27.27 | 0.07% | 7,856,900 |
| Sep 8, 2025 | 26.40 | 27.70 | 25.96 | 27.25 | 27.25 | 4.73% | 8,206,639 |
| Sep 5, 2025 | 24.35 | 26.46 | 24.24 | 26.02 | 26.02 | 7.08% | 7,180,492 |
| Sep 4, 2025 | 25.53 | 25.93 | 23.91 | 24.30 | 24.30 | -5.52% | 6,822,760 |
| Sep 3, 2025 | 26.24 | 26.58 | 25.50 | 25.72 | 25.72 | -1.42% | 5,560,324 |
| Sep 2, 2025 | 26.78 | 27.07 | 25.87 | 26.09 | 26.09 | -3.41% | 8,048,001 |
| Sep 1, 2025 | 25.60 | 27.30 | 25.16 | 27.01 | 27.01 | 3.88% | 13,587,066 |
| Aug 29, 2025 | 25.13 | 26.60 | 24.56 | 26.00 | 26.00 | 5.01% | 11,066,495 |
| Aug 28, 2025 | 23.38 | 25.60 | 23.38 | 24.76 | 24.76 | 8.08% | 13,140,132 |
| Aug 27, 2025 | 23.59 | 23.75 | 22.81 | 22.91 | 22.91 | -2.88% | 4,085,387 |
| Aug 26, 2025 | 23.50 | 23.83 | 23.26 | 23.59 | 23.59 | 0.55% | 3,646,135 |
| Aug 25, 2025 | 23.32 | 23.83 | 23.13 | 23.46 | 23.46 | 0.95% | 4,651,293 |
| Aug 22, 2025 | 22.86 | 23.36 | 22.75 | 23.24 | 23.24 | 1.71% | 3,799,934 |
| Aug 21, 2025 | 23.08 | 23.28 | 22.74 | 22.85 | 22.85 | -1.04% | 3,284,165 |
| Aug 20, 2025 | 22.67 | 23.16 | 22.35 | 23.09 | 23.09 | 1.85% | 3,630,725 |
| Aug 19, 2025 | 23.10 | 23.16 | 22.50 | 22.67 | 22.67 | -2.28% | 4,272,188 |
| Aug 18, 2025 | 22.83 | 23.45 | 22.80 | 23.20 | 23.20 | 2.02% | 4,732,291 |
| Aug 15, 2025 | 21.89 | 22.76 | 21.85 | 22.74 | 22.74 | 3.93% | 3,469,683 |
| Aug 14, 2025 | 22.50 | 22.68 | 21.86 | 21.88 | 21.88 | -2.54% | 3,124,120 |
| Aug 13, 2025 | 22.38 | 22.54 | 22.25 | 22.45 | 22.45 | 0.49% | 2,579,026 |
| Aug 12, 2025 | 22.72 | 22.83 | 22.27 | 22.34 | 22.34 | -2.15% | 2,511,946 |
| Aug 11, 2025 | 22.44 | 22.99 | 22.22 | 22.83 | 22.83 | 1.69% | 2,960,336 |
| Aug 8, 2025 | 22.65 | 22.65 | 22.33 | 22.45 | 22.45 | -0.93% | 1,981,336 |
| Aug 7, 2025 | 22.87 | 22.90 | 22.42 | 22.66 | 22.66 | -0.26% | 2,747,393 |
| Aug 6, 2025 | 22.57 | 22.89 | 22.36 | 22.72 | 22.72 | 0.66% | 2,951,650 |
| Aug 5, 2025 | 21.92 | 22.59 | 21.90 | 22.57 | 22.57 | 3.01% | 3,916,019 |
| Aug 4, 2025 | 21.52 | 21.93 | 21.36 | 21.91 | 21.91 | 1.53% | 2,874,733 |
| Aug 1, 2025 | 21.77 | 21.95 | 21.52 | 21.58 | 21.58 | -0.55% | 3,070,436 |
| Jul 31, 2025 | 22.13 | 22.38 | 21.60 | 21.70 | 21.70 | -2.30% | 3,318,844 |
| Jul 30, 2025 | 22.48 | 22.62 | 22.03 | 22.21 | 22.21 | -1.64% | 3,192,718 |
| Jul 29, 2025 | 22.29 | 22.65 | 22.18 | 22.58 | 22.58 | 0.49% | 2,986,409 |
| Jul 28, 2025 | 22.13 | 22.89 | 22.03 | 22.47 | 22.47 | 0.63% | 3,934,297 |
| Jul 25, 2025 | 22.00 | 22.97 | 22.00 | 22.33 | 22.33 | 1.64% | 5,927,034 |
| Jul 24, 2025 | 21.33 | 22.05 | 21.26 | 21.97 | 21.97 | 3.49% | 4,127,468 |
| Jul 23, 2025 | 21.39 | 21.62 | 21.18 | 21.23 | 21.23 | -0.75% | 3,388,973 |
| Jul 22, 2025 | 21.27 | 21.70 | 20.96 | 21.39 | 21.39 | 0.90% | 3,595,739 |
| Jul 21, 2025 | 21.35 | 21.35 | 21.08 | 21.20 | 21.20 | 0.09% | 2,627,328 |
| Jul 18, 2025 | 20.80 | 21.38 | 20.76 | 21.18 | 21.18 | 1.63% | 3,560,497 |
| Jul 17, 2025 | 19.88 | 20.86 | 19.88 | 20.84 | 20.84 | 3.17% | 3,099,086 |
| Jul 16, 2025 | 19.99 | 20.37 | 19.93 | 20.20 | 20.20 | -0.79% | 2,806,841 |
| Jul 15, 2025 | 20.77 | 20.92 | 20.30 | 20.36 | 20.36 | -2.12% | 2,912,461 |
| Jul 14, 2025 | 20.47 | 21.09 | 20.41 | 20.80 | 20.80 | 1.96% | 4,191,411 |
| Jul 11, 2025 | 20.09 | 20.62 | 19.95 | 20.40 | 20.40 | 2.00% | 2,766,698 |
| Jul 10, 2025 | 19.93 | 20.08 | 19.87 | 20.00 | 20.00 | -0.10% | 1,498,841 |
| Jul 9, 2025 | 20.10 | 20.28 | 19.94 | 20.02 | 20.02 | -0.50% | 1,819,508 |
| Jul 8, 2025 | 19.72 | 20.18 | 19.65 | 20.12 | 20.12 | 2.03% | 2,131,008 |
| Jul 7, 2025 | 19.66 | 19.77 | 19.60 | 19.72 | 19.72 | 0.31% | 1,409,941 |