Zhongfu Straits (Pingtan) Development Company Limited (SHE:000592)
China · Delayed Price · Currency is CNY 5.74
-0.08 (-1.37%)
Jul 28, 2026, 3:04 PM CST
SHE:000592 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.28 | 5.44 | 4.95 | 5.42 | 5.42 | 3.04% | 124,086,800 |
| Jul 20, 2026 | 5.47 | 5.61 | 5.18 | 5.26 | 5.26 | -2.77% | 104,920,700 |
| Jul 17, 2026 | 5.79 | 5.86 | 5.34 | 5.41 | 5.41 | -6.72% | 106,168,800 |
| Jul 16, 2026 | 5.73 | 5.90 | 5.68 | 5.80 | 5.80 | - | 73,026,602 |
| Jul 15, 2026 | 5.78 | 5.94 | 5.68 | 5.80 | 5.80 | 0.35% | 80,963,995 |
| Jul 14, 2026 | 5.70 | 5.79 | 5.50 | 5.78 | 5.78 | 1.58% | 88,970,120 |
| Jul 13, 2026 | 6.12 | 6.15 | 5.67 | 5.69 | 5.69 | -6.87% | 109,515,747 |
| Jul 10, 2026 | 5.87 | 6.31 | 5.82 | 6.11 | 6.11 | 3.21% | 133,586,626 |
| Jul 9, 2026 | 5.86 | 5.99 | 5.65 | 5.92 | 5.92 | 1.20% | 109,579,300 |
| Jul 8, 2026 | 6.13 | 6.14 | 5.85 | 5.85 | 5.85 | -4.72% | 104,650,336 |
| Jul 7, 2026 | 6.43 | 6.51 | 6.12 | 6.14 | 6.14 | -4.95% | 143,376,922 |
| Jul 6, 2026 | 6.98 | 7.13 | 6.45 | 6.46 | 6.46 | -7.45% | 206,771,600 |
| Jul 3, 2026 | 7.56 | 7.67 | 6.98 | 6.98 | 6.98 | -10.05% | 263,214,800 |
| Jul 2, 2026 | 7.01 | 7.76 | 6.97 | 7.76 | 7.76 | 10.07% | 85,202,610 |
| Jul 1, 2026 | 6.82 | 7.26 | 6.72 | 7.05 | 7.05 | 5.38% | 144,217,900 |
| Jun 30, 2026 | 6.59 | 6.73 | 6.52 | 6.69 | 6.69 | 1.21% | 69,493,040 |
| Jun 29, 2026 | 6.60 | 6.69 | 6.38 | 6.61 | 6.61 | -1.05% | 90,520,840 |
| Jun 26, 2026 | 6.88 | 6.90 | 6.60 | 6.68 | 6.68 | -2.77% | 96,959,170 |
| Jun 25, 2026 | 6.93 | 7.21 | 6.81 | 6.87 | 6.87 | -1.15% | 96,952,340 |
| Jun 24, 2026 | 7.27 | 7.28 | 6.81 | 6.95 | 6.95 | -4.01% | 121,227,000 |
| Jun 23, 2026 | 7.25 | 7.59 | 7.18 | 7.24 | 7.24 | -0.96% | 115,152,400 |
| Jun 22, 2026 | 7.28 | 7.35 | 7.04 | 7.31 | 7.31 | -0.14% | 107,431,900 |
| Jun 18, 2026 | 7.50 | 7.54 | 7.26 | 7.32 | 7.32 | -1.88% | 91,889,460 |
| Jun 17, 2026 | 7.62 | 7.73 | 7.43 | 7.46 | 7.46 | -2.74% | 88,242,960 |
| Jun 16, 2026 | 7.62 | 7.73 | 7.45 | 7.67 | 7.67 | 0.79% | 87,160,180 |
| Jun 15, 2026 | 7.72 | 7.79 | 7.55 | 7.61 | 7.61 | 0.40% | 91,834,740 |
| Jun 12, 2026 | 7.50 | 7.75 | 7.39 | 7.58 | 7.58 | 2.43% | 150,022,700 |
| Jun 11, 2026 | 7.64 | 7.65 | 7.29 | 7.40 | 7.40 | -2.89% | 129,329,200 |
| Jun 10, 2026 | 7.71 | 8.04 | 7.55 | 7.62 | 7.62 | -1.42% | 160,627,300 |
| Jun 9, 2026 | 7.89 | 7.93 | 7.58 | 7.73 | 7.73 | -0.90% | 110,689,500 |
| Jun 8, 2026 | 7.88 | 8.22 | 7.69 | 7.80 | 7.80 | -3.23% | 131,024,500 |
| Jun 5, 2026 | 8.07 | 8.24 | 8.01 | 8.06 | 8.06 | 0.12% | 107,030,000 |
| Jun 4, 2026 | 8.16 | 8.29 | 8.01 | 8.05 | 8.05 | -2.07% | 100,058,000 |
| Jun 3, 2026 | 8.42 | 8.54 | 8.13 | 8.22 | 8.22 | -1.79% | 114,749,400 |
| Jun 2, 2026 | 8.59 | 8.59 | 8.05 | 8.37 | 8.37 | -2.79% | 142,191,000 |
| Jun 1, 2026 | 8.58 | 8.74 | 8.53 | 8.61 | 8.61 | 0.35% | 78,214,240 |
| May 29, 2026 | 8.84 | 8.88 | 8.51 | 8.58 | 8.58 | -3.38% | 113,057,600 |
| May 28, 2026 | 8.61 | 9.00 | 8.61 | 8.88 | 8.88 | 1.49% | 118,636,700 |
| May 27, 2026 | 9.28 | 9.36 | 8.70 | 8.75 | 8.75 | -6.32% | 187,142,400 |
| May 26, 2026 | 9.65 | 9.91 | 9.30 | 9.34 | 9.34 | -4.01% | 146,451,000 |
| May 25, 2026 | 9.99 | 10.03 | 9.64 | 9.73 | 9.73 | -2.89% | 133,146,400 |
| May 22, 2026 | 10.01 | 10.09 | 9.83 | 10.02 | 10.02 | 0.20% | 92,513,880 |
| May 21, 2026 | 10.40 | 10.46 | 9.96 | 10.00 | 10.00 | -3.75% | 143,058,500 |
| May 20, 2026 | 10.36 | 10.53 | 10.05 | 10.39 | 10.39 | 0.19% | 146,668,400 |
| May 19, 2026 | 10.30 | 10.48 | 10.20 | 10.37 | 10.37 | -0.29% | 123,281,300 |