Zhongfu Shenying Carbon Fiber Co.,Ltd. (SHA:688295)
China · Delayed Price · Currency is CNY 26.55
+0.17 (0.64%)
At close: Oct 22, 2025
SHA:688295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 25.58 | 26.48 | 25.58 | 26.05 | 26.05 | 1.44% | 4,053,882 |
| Oct 23, 2025 | 27.20 | 27.47 | 25.10 | 25.68 | 25.68 | -3.28% | 6,329,446 |
| Oct 22, 2025 | 26.26 | 26.98 | 26.20 | 26.55 | 26.55 | 0.64% | 2,728,516 |
| Oct 21, 2025 | 25.98 | 26.56 | 25.90 | 26.38 | 26.38 | 1.97% | 2,105,187 |
| Oct 20, 2025 | 26.28 | 26.50 | 25.60 | 25.87 | 25.87 | -0.50% | 2,787,203 |
| Oct 17, 2025 | 26.54 | 27.02 | 25.90 | 26.00 | 26.00 | -2.33% | 3,019,142 |
| Oct 16, 2025 | 27.34 | 27.49 | 26.46 | 26.62 | 26.62 | -2.95% | 3,156,648 |
| Oct 15, 2025 | 27.26 | 27.85 | 26.74 | 27.43 | 27.43 | 0.62% | 2,936,038 |
| Oct 14, 2025 | 28.58 | 28.75 | 27.22 | 27.26 | 27.26 | -4.62% | 4,065,655 |
| Oct 13, 2025 | 26.60 | 28.60 | 26.60 | 28.58 | 28.58 | 3.33% | 4,531,049 |
| Oct 10, 2025 | 28.85 | 28.88 | 27.51 | 27.66 | 27.66 | -5.08% | 4,428,071 |
| Oct 9, 2025 | 27.95 | 29.30 | 27.56 | 29.14 | 29.14 | 3.22% | 6,106,736 |
| Sep 30, 2025 | 28.59 | 28.92 | 28.03 | 28.23 | 28.23 | -1.33% | 4,484,500 |
| Sep 29, 2025 | 28.00 | 28.78 | 27.58 | 28.61 | 28.61 | 1.92% | 5,645,230 |
| Sep 26, 2025 | 27.27 | 28.68 | 26.96 | 28.07 | 28.07 | 2.93% | 6,797,834 |
| Sep 25, 2025 | 26.99 | 27.60 | 26.68 | 27.27 | 27.27 | 0.55% | 3,390,138 |
| Sep 24, 2025 | 27.03 | 27.21 | 26.15 | 27.12 | 27.12 | -0.11% | 4,910,817 |
| Sep 23, 2025 | 27.10 | 27.62 | 26.41 | 27.15 | 27.15 | -0.51% | 4,810,844 |
| Sep 22, 2025 | 27.18 | 27.81 | 27.00 | 27.29 | 27.29 | 0.07% | 3,934,218 |
| Sep 19, 2025 | 26.60 | 27.65 | 26.60 | 27.27 | 27.27 | 2.52% | 5,277,890 |
| Sep 18, 2025 | 26.85 | 27.82 | 26.00 | 26.60 | 26.60 | -1.00% | 4,316,795 |
| Sep 17, 2025 | 26.93 | 27.18 | 26.61 | 26.87 | 26.87 | -0.41% | 2,784,350 |
| Sep 16, 2025 | 26.82 | 27.13 | 26.37 | 26.98 | 26.98 | 0.67% | 3,428,815 |
| Sep 15, 2025 | 26.89 | 27.22 | 26.51 | 26.80 | 26.80 | -0.52% | 4,419,491 |
| 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 |