Zhongfu Straits (Pingtan) Development Company Limited (SHE:000592)
China · Delayed Price · Currency is CNY 6.81
-0.11 (-1.59%)
Sep 3, 2026, 3:05 PM CST
SHE:000592 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |