Zhongfu Straits (Pingtan) Development Company Limited (SHE:000592)
China · Delayed Price · Currency is CNY 3.420
-0.210 (-5.79%)
Aug 29, 2025, 3:04 PM CST
SHE:000592 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.62 | 3.65 | 3.41 | 3.42 | 3.42 | -5.79% | 235,684,803 |
| Aug 28, 2025 | 3.88 | 3.92 | 3.50 | 3.63 | 3.63 | -6.20% | 415,567,865 |
| Aug 27, 2025 | 3.51 | 3.87 | 3.49 | 3.87 | 3.87 | 9.94% | 154,550,344 |
| Aug 26, 2025 | 3.43 | 3.69 | 3.33 | 3.52 | 3.52 | 4.45% | 294,324,373 |
| Aug 25, 2025 | 3.30 | 3.42 | 3.24 | 3.37 | 3.37 | 1.51% | 209,409,740 |
| Aug 22, 2025 | 3.24 | 3.38 | 3.21 | 3.32 | 3.32 | 3.11% | 277,359,313 |
| Aug 21, 2025 | 3.08 | 3.40 | 3.08 | 3.22 | 3.22 | 4.21% | 419,919,100 |
| Aug 20, 2025 | 3.07 | 3.11 | 3.06 | 3.09 | 3.09 | 0.32% | 70,724,791 |
| Aug 19, 2025 | 3.06 | 3.11 | 3.04 | 3.08 | 3.08 | 0.65% | 108,637,000 |
| Aug 18, 2025 | 3.01 | 3.08 | 3.00 | 3.06 | 3.06 | 1.66% | 109,913,654 |
| Aug 15, 2025 | 2.98 | 3.02 | 2.97 | 3.01 | 3.01 | 1.01% | 52,556,238 |
| Aug 14, 2025 | 3.03 | 3.05 | 2.97 | 2.98 | 2.98 | -1.65% | 68,318,395 |
| Aug 13, 2025 | 3.03 | 3.07 | 3.00 | 3.03 | 3.03 | - | 79,870,276 |
| Aug 12, 2025 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | 0.66% | 59,109,938 |
| Aug 11, 2025 | 3.01 | 3.02 | 2.99 | 3.01 | 3.01 | -0.33% | 42,074,386 |
| Aug 8, 2025 | 2.98 | 3.03 | 2.98 | 3.02 | 3.02 | 1.00% | 56,358,382 |
| Aug 7, 2025 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | - | 31,509,100 |
| Aug 6, 2025 | 2.99 | 3.00 | 2.97 | 2.99 | 2.99 | - | 33,728,955 |
| Aug 5, 2025 | 2.98 | 3.00 | 2.97 | 2.99 | 2.99 | 0.34% | 32,033,460 |
| Aug 4, 2025 | 2.96 | 2.99 | 2.93 | 2.98 | 2.98 | - | 35,473,167 |
| Aug 1, 2025 | 2.99 | 3.00 | 2.98 | 2.98 | 2.98 | -0.33% | 34,579,753 |
| Jul 31, 2025 | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | -0.99% | 58,248,653 |
| Jul 30, 2025 | 3.01 | 3.04 | 3.01 | 3.02 | 3.02 | -0.33% | 49,480,500 |
| Jul 29, 2025 | 3.03 | 3.04 | 3.00 | 3.03 | 3.03 | - | 59,561,908 |
| Jul 28, 2025 | 3.06 | 3.07 | 3.02 | 3.03 | 3.03 | -0.98% | 50,349,776 |
| Jul 25, 2025 | 3.10 | 3.11 | 3.06 | 3.06 | 3.06 | -1.29% | 57,381,552 |
| Jul 24, 2025 | 3.05 | 3.10 | 3.03 | 3.10 | 3.10 | 1.64% | 88,787,614 |
| Jul 23, 2025 | 3.05 | 3.08 | 3.03 | 3.05 | 3.05 | - | 82,354,657 |
| Jul 22, 2025 | 3.03 | 3.05 | 3.00 | 3.05 | 3.05 | 0.33% | 66,750,858 |
| Jul 21, 2025 | 3.00 | 3.04 | 2.99 | 3.04 | 3.04 | 1.33% | 53,697,339 |
| Jul 18, 2025 | 3.01 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | 50,082,000 |
| Jul 17, 2025 | 3.01 | 3.02 | 3.00 | 3.02 | 3.02 | 0.33% | 38,362,049 |
| Jul 16, 2025 | 3.00 | 3.02 | 3.00 | 3.01 | 3.01 | - | 40,718,334 |
| Jul 15, 2025 | 3.06 | 3.06 | 2.99 | 3.01 | 3.01 | -1.31% | 76,953,602 |
| Jul 14, 2025 | 3.09 | 3.10 | 3.04 | 3.05 | 3.05 | -1.29% | 57,129,422 |
| Jul 11, 2025 | 3.10 | 3.13 | 3.08 | 3.09 | 3.09 | -0.64% | 60,173,600 |
| Jul 10, 2025 | 3.10 | 3.13 | 3.08 | 3.11 | 3.11 | -0.32% | 60,279,900 |
| Jul 9, 2025 | 3.13 | 3.16 | 3.09 | 3.12 | 3.12 | - | 100,748,554 |
| Jul 8, 2025 | 3.06 | 3.12 | 3.05 | 3.12 | 3.12 | 1.96% | 117,917,107 |
| Jul 7, 2025 | 3.01 | 3.07 | 2.99 | 3.06 | 3.06 | 1.66% | 58,549,600 |
| Jul 4, 2025 | 3.07 | 3.08 | 3.01 | 3.01 | 3.01 | -1.63% | 54,401,800 |
| Jul 3, 2025 | 3.07 | 3.09 | 3.05 | 3.06 | 3.06 | -0.65% | 45,380,800 |
| Jul 2, 2025 | 3.09 | 3.10 | 3.05 | 3.08 | 3.08 | -0.32% | 59,532,785 |
| Jul 1, 2025 | 3.06 | 3.11 | 3.05 | 3.09 | 3.09 | 1.31% | 73,077,102 |
| Jun 30, 2025 | 3.06 | 3.06 | 3.04 | 3.05 | 3.05 | - | 48,189,100 |
| Jun 27, 2025 | 3.06 | 3.07 | 3.03 | 3.05 | 3.05 | - | 55,530,683 |
| Jun 26, 2025 | 3.09 | 3.10 | 3.05 | 3.05 | 3.05 | -1.61% | 68,167,225 |
| Jun 25, 2025 | 3.06 | 3.11 | 3.04 | 3.10 | 3.10 | 0.65% | 99,536,323 |
| Jun 24, 2025 | 3.02 | 3.09 | 3.00 | 3.08 | 3.08 | 1.65% | 95,644,560 |
| Jun 23, 2025 | 2.95 | 3.04 | 2.95 | 3.03 | 3.03 | 2.36% | 70,917,842 |