Skip to main content
logo
Zhongfu Straits (Pingtan) Development Company Limited (SHE:000592)
China flag China · Delayed Price · Currency is CNY
15.03
+0.54 (3.73%)
Jan 7, 2026, 11:44 AM CST

SHE:000592 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202616.0016.0014.2114.90-2.83%245,846,305
Jan 6, 202615.0015.1814.3014.4914.49-4.86%405,587,300
Jan 5, 202615.1015.9714.7815.2315.23-1.10%362,506,300
Dec 31, 202516.0016.2815.1515.4015.40-8.33%513,516,100
Dec 30, 202516.3016.8615.5016.8016.803.70%515,518,300
Dec 29, 202515.1916.2214.8616.2016.209.16%477,637,193
Dec 26, 202513.7714.9813.4814.8414.846.84%521,426,400
Dec 25, 202513.6513.9813.3713.8913.892.97%414,839,523
Dec 24, 202512.9413.5012.6813.4913.493.06%442,281,500
Dec 23, 202512.8413.6412.1013.0913.091.47%532,946,300
Dec 22, 202513.5113.9312.5012.9012.90-5.15%546,653,473
Dec 19, 202514.4915.6613.5113.6013.60-7.48%433,186,500
Dec 18, 202513.7214.7213.2114.7014.706.37%491,084,100
Dec 17, 202514.7215.8013.8213.8213.82-10.03%563,511,594
Dec 16, 202514.3615.9714.1015.3615.363.71%509,298,688
Dec 15, 202513.5814.8513.5714.8114.819.62%451,750,751
Dec 12, 202512.8613.7512.5913.5113.515.14%462,085,100
Dec 11, 202512.2313.0011.8812.8512.852.88%466,741,500
Dec 10, 202512.3012.8012.0612.4912.493.91%422,710,500
Dec 9, 202512.3012.6511.6812.0212.02-5.35%448,231,739
Dec 8, 202512.2112.8811.8712.7012.706.99%519,120,200
Dec 5, 202510.8012.1710.8011.8711.876.94%520,925,100
Dec 4, 202510.9011.7810.3411.1011.10-1.51%511,897,200
Dec 3, 202512.9913.2711.2611.2711.27-9.91%718,370,200
Dec 2, 202511.4512.5111.4312.5112.5110.03%312,248,100
Dec 1, 202510.4611.4410.2511.3711.375.96%540,777,200
Nov 28, 20259.6910.739.5310.7310.7310.05%592,847,700
Nov 27, 20259.439.769.039.759.754.39%459,701,100
Nov 26, 20259.7110.179.119.349.34-5.94%481,045,200
Nov 25, 20259.6510.409.319.939.932.48%551,579,063
Nov 24, 202510.2810.729.699.699.69-10.03%496,461,700
Nov 21, 202511.9012.6810.7710.7710.77-10.03%738,320,443
Nov 17, 202511.9711.9711.9711.9711.9710.02%24,364,250
Nov 14, 20259.9810.889.6010.8810.8810.01%317,842,100
Nov 13, 20258.719.898.719.899.8910.01%625,026,600
Nov 12, 20258.909.568.678.998.99-1.75%580,600,100
Nov 11, 20258.389.158.139.159.156.89%598,203,300
Nov 10, 20258.509.508.258.568.56-3.82%700,559,200
Nov 7, 20258.519.228.058.908.904.83%762,574,800
Nov 6, 20259.609.628.498.498.49-9.97%673,317,100
Nov 5, 20259.009.438.909.439.4310.04%622,537,500
Nov 4, 20258.318.577.808.578.5710.01%374,394,400
Nov 3, 20257.707.797.527.797.7910.03%146,166,000
Oct 31, 20256.557.086.357.087.089.94%509,163,600
Oct 30, 20256.066.645.896.446.446.62%980,985,800
Oct 29, 20256.046.046.046.046.0410.02%21,374,390
Oct 28, 20255.495.495.495.495.4910.02%8,085,967
Oct 27, 20254.994.994.994.994.999.91%44,828,450
Oct 24, 20254.444.544.254.544.549.93%245,295,400
Oct 23, 20253.784.133.714.134.1310.13%449,479,100