Zhongfu Straits (Pingtan) Development Company Limited (SHE:000592)
China · Delayed Price · Currency is CNY 8.08
-0.45 (-5.28%)
Oct 8, 2026, 3:04 PM CST
SHE:000592 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.73 | 8.91 | 8.43 | 8.53 | 8.53 | -2.40% | 317,546,400 |
| Sep 29, 2026 | 8.75 | 9.19 | 8.70 | 8.74 | 8.74 | -3.85% | 392,101,200 |
| Sep 28, 2026 | 8.78 | 9.45 | 8.61 | 9.09 | 9.09 | 3.53% | 557,131,900 |
| Sep 24, 2026 | 8.02 | 8.78 | 7.80 | 8.78 | 8.78 | 10.03% | 325,903,913 |
| Sep 23, 2026 | 8.49 | 8.59 | 7.90 | 7.98 | 7.98 | -7.21% | 270,950,193 |
| Sep 22, 2026 | 8.42 | 8.71 | 8.33 | 8.60 | 8.60 | 1.18% | 269,716,072 |
| Sep 21, 2026 | 8.60 | 8.70 | 8.43 | 8.50 | 8.50 | -1.51% | 273,529,635 |
| Sep 18, 2026 | 8.29 | 8.87 | 8.26 | 8.63 | 8.63 | 3.11% | 398,794,875 |
| Sep 17, 2026 | 8.50 | 8.68 | 8.12 | 8.37 | 8.37 | -3.90% | 415,568,305 |
| Sep 16, 2026 | 8.00 | 8.71 | 7.96 | 8.71 | 8.71 | 9.97% | 342,279,281 |
| Sep 15, 2026 | 7.87 | 8.39 | 7.77 | 7.92 | 7.92 | -2.22% | 330,818,249 |
| Sep 14, 2026 | 7.71 | 8.35 | 7.37 | 8.10 | 8.10 | 4.52% | 340,184,304 |
| Sep 11, 2026 | 8.03 | 8.30 | 7.69 | 7.75 | 7.75 | -6.29% | 339,274,070 |
| Sep 10, 2026 | 8.03 | 8.47 | 7.66 | 8.27 | 8.27 | 2.61% | 416,636,100 |
| Sep 9, 2026 | 7.74 | 8.60 | 7.64 | 8.06 | 8.06 | 2.03% | 506,880,400 |
| Sep 8, 2026 | 8.00 | 8.11 | 7.72 | 7.90 | 7.90 | 0.38% | 420,727,052 |
| Sep 7, 2026 | 8.11 | 8.23 | 7.76 | 7.87 | 7.87 | 5.07% | 526,528,982 |
| Sep 4, 2026 | 6.77 | 7.49 | 6.68 | 7.49 | 7.49 | 9.99% | 341,060,874 |
| Sep 3, 2026 | 6.89 | 6.95 | 6.69 | 6.81 | 6.81 | -1.59% | 185,175,328 |
| Sep 2, 2026 | 6.98 | 7.11 | 6.68 | 6.92 | 6.92 | -0.72% | 219,022,800 |
| Sep 1, 2026 | 6.83 | 7.37 | 6.73 | 6.97 | 6.97 | 4.03% | 293,452,279 |
| Aug 31, 2026 | 7.03 | 7.09 | 6.64 | 6.70 | 6.70 | -4.42% | 230,653,163 |
| Aug 28, 2026 | 7.07 | 7.19 | 6.73 | 7.01 | 7.01 | 2.94% | 377,040,700 |
| Aug 27, 2026 | 6.19 | 6.81 | 6.13 | 6.81 | 6.81 | 10.02% | 293,619,477 |
| Aug 26, 2026 | 6.18 | 6.39 | 6.12 | 6.19 | 6.19 | 0.16% | 94,393,600 |
| Aug 25, 2026 | 5.85 | 6.25 | 5.81 | 6.18 | 6.18 | 4.57% | 127,932,769 |
| Aug 24, 2026 | 6.07 | 6.08 | 5.83 | 5.91 | 5.91 | -2.80% | 90,277,070 |
| Aug 21, 2026 | 6.06 | 6.13 | 5.92 | 6.08 | 6.08 | -0.98% | 86,187,329 |
| Aug 20, 2026 | 6.28 | 6.29 | 6.04 | 6.14 | 6.14 | -0.65% | 152,903,200 |
| Aug 19, 2026 | 6.66 | 6.75 | 6.16 | 6.18 | 6.18 | -9.38% | 266,153,755 |
| Aug 18, 2026 | 6.55 | 7.21 | 6.52 | 6.82 | 6.82 | 4.12% | 376,966,471 |
| Aug 17, 2026 | 6.47 | 6.56 | 6.40 | 6.55 | 6.55 | 1.39% | 66,966,720 |
| Aug 14, 2026 | 6.65 | 6.65 | 6.38 | 6.46 | 6.46 | -1.97% | 92,213,447 |
| Aug 13, 2026 | 6.95 | 6.95 | 6.58 | 6.59 | 6.59 | -4.08% | 128,679,523 |
| Aug 12, 2026 | 6.69 | 6.94 | 6.68 | 6.87 | 6.87 | 2.69% | 122,946,046 |
| Aug 11, 2026 | 6.67 | 6.78 | 6.53 | 6.69 | 6.69 | -0.30% | 92,722,148 |
| Aug 10, 2026 | 6.54 | 6.78 | 6.50 | 6.71 | 6.71 | 2.60% | 127,778,351 |
| Aug 7, 2026 | 6.60 | 6.60 | 6.35 | 6.54 | 6.54 | -1.80% | 152,002,185 |
| Aug 6, 2026 | 6.55 | 6.70 | 6.48 | 6.66 | 6.66 | 0.76% | 181,193,900 |
| Aug 5, 2026 | 6.42 | 6.70 | 6.30 | 6.61 | 6.61 | 2.80% | 181,280,000 |
| Aug 4, 2026 | 6.20 | 6.49 | 6.20 | 6.43 | 6.43 | 3.71% | 186,337,100 |
| Aug 3, 2026 | 5.92 | 6.28 | 5.84 | 6.20 | 6.20 | 6.35% | 192,207,967 |
| Jul 31, 2026 | 5.64 | 5.89 | 5.55 | 5.83 | 5.83 | 4.67% | 152,438,200 |
| Jul 30, 2026 | 5.71 | 5.94 | 5.56 | 5.57 | 5.57 | -3.30% | 127,577,100 |
| Jul 29, 2026 | 5.73 | 5.82 | 5.59 | 5.76 | 5.76 | 0.35% | 110,177,100 |
| Jul 28, 2026 | 5.76 | 5.97 | 5.71 | 5.74 | 5.74 | -1.37% | 123,407,900 |
| Jul 27, 2026 | 5.48 | 5.82 | 5.32 | 5.82 | 5.82 | 5.43% | 176,955,022 |
| Jul 24, 2026 | 5.79 | 6.25 | 5.50 | 5.52 | 5.52 | -3.16% | 261,555,300 |
| Jul 23, 2026 | 5.48 | 5.75 | 5.42 | 5.70 | 5.70 | 4.20% | 98,161,600 |
| Jul 22, 2026 | 5.42 | 5.50 | 5.34 | 5.47 | 5.47 | 0.92% | 82,372,910 |