Zhuhai Zhongfu Enterprise Co.,Ltd (SHE:000659)
China · Delayed Price · Currency is CNY 4.480
+0.060 (1.36%)
At close: Jan 23, 2026
SHE:000659 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.47 | 4.55 | 4.37 | 4.48 | 4.48 | 1.36% | 44,338,278 |
| Jan 22, 2026 | 4.67 | 4.67 | 4.34 | 4.42 | 4.42 | -5.56% | 76,315,160 |
| Jan 21, 2026 | 4.52 | 4.74 | 4.50 | 4.68 | 4.68 | 2.63% | 43,491,890 |
| Jan 20, 2026 | 4.67 | 4.70 | 4.52 | 4.56 | 4.56 | -3.18% | 55,443,240 |
| Jan 19, 2026 | 4.43 | 4.82 | 4.30 | 4.71 | 4.71 | 5.13% | 116,969,500 |
| Jan 16, 2026 | 4.12 | 4.56 | 4.02 | 4.48 | 4.48 | 7.69% | 94,024,689 |
| Jan 15, 2026 | 4.22 | 4.25 | 4.12 | 4.16 | 4.16 | -1.89% | 44,400,110 |
| Jan 14, 2026 | 4.42 | 4.48 | 4.18 | 4.24 | 4.24 | -4.07% | 86,606,230 |
| Jan 13, 2026 | 4.43 | 4.55 | 4.23 | 4.42 | 4.42 | -0.45% | 80,454,930 |
| Jan 12, 2026 | 4.28 | 4.53 | 4.26 | 4.44 | 4.44 | 5.46% | 95,292,260 |
| Jan 9, 2026 | 4.20 | 4.39 | 4.10 | 4.21 | 4.21 | 1.20% | 74,964,019 |
| Jan 8, 2026 | 4.10 | 4.22 | 4.01 | 4.16 | 4.16 | 2.72% | 76,673,560 |
| Jan 7, 2026 | 4.07 | 4.14 | 4.00 | 4.05 | 4.05 | -0.49% | 76,901,040 |
| Jan 6, 2026 | 4.00 | 4.20 | 3.93 | 4.07 | 4.07 | 3.30% | 108,379,100 |
| Jan 5, 2026 | 4.02 | 4.17 | 3.82 | 3.94 | 3.94 | -2.96% | 179,657,900 |
| Dec 31, 2025 | 3.87 | 4.29 | 3.79 | 4.06 | 4.06 | 4.10% | 196,391,400 |
| Dec 30, 2025 | 3.98 | 4.17 | 3.78 | 3.90 | 3.90 | 0.52% | 219,910,700 |
| Dec 29, 2025 | 3.54 | 3.88 | 3.54 | 3.88 | 3.88 | 9.92% | 104,156,443 |
| Dec 26, 2025 | 3.22 | 3.53 | 3.19 | 3.53 | 3.53 | 9.97% | 71,478,480 |
| Dec 25, 2025 | 3.11 | 3.24 | 3.08 | 3.21 | 3.21 | 3.55% | 36,023,120 |
| Dec 24, 2025 | 3.08 | 3.16 | 3.06 | 3.10 | 3.10 | 0.65% | 27,500,330 |
| Dec 23, 2025 | 3.23 | 3.24 | 3.07 | 3.08 | 3.08 | -4.64% | 46,009,340 |
| Dec 22, 2025 | 3.24 | 3.26 | 3.17 | 3.23 | 3.23 | -0.62% | 21,242,100 |
| Dec 19, 2025 | 3.22 | 3.26 | 3.18 | 3.25 | 3.25 | 1.25% | 24,016,430 |
| Dec 18, 2025 | 3.23 | 3.29 | 3.19 | 3.21 | 3.21 | -0.31% | 26,304,600 |
| Dec 17, 2025 | 3.21 | 3.24 | 3.15 | 3.22 | 3.22 | 0.31% | 36,011,870 |
| Dec 16, 2025 | 3.27 | 3.27 | 3.19 | 3.21 | 3.21 | -1.83% | 33,890,870 |
| Dec 15, 2025 | 3.33 | 3.33 | 3.26 | 3.27 | 3.27 | -1.80% | 35,574,500 |
| Dec 12, 2025 | 3.23 | 3.41 | 3.22 | 3.33 | 3.33 | 2.46% | 57,969,330 |
| Dec 11, 2025 | 3.28 | 3.31 | 3.18 | 3.25 | 3.25 | -0.91% | 44,122,070 |
| Dec 10, 2025 | 3.27 | 3.31 | 3.17 | 3.28 | 3.28 | 0.61% | 65,588,550 |
| Dec 9, 2025 | 3.24 | 3.31 | 3.22 | 3.26 | 3.26 | 0.93% | 53,939,270 |
| Dec 8, 2025 | 3.22 | 3.28 | 3.17 | 3.23 | 3.23 | 0.31% | 63,923,080 |
| Dec 5, 2025 | 3.04 | 3.25 | 3.01 | 3.22 | 3.22 | 5.92% | 70,421,845 |
| Dec 4, 2025 | 3.15 | 3.16 | 3.03 | 3.04 | 3.04 | -4.10% | 66,610,600 |
| Dec 3, 2025 | 3.12 | 3.31 | 3.07 | 3.17 | 3.17 | 1.60% | 87,570,800 |
| Dec 2, 2025 | 3.04 | 3.15 | 3.04 | 3.12 | 3.12 | 1.63% | 78,614,610 |
| Dec 1, 2025 | 3.04 | 3.15 | 2.94 | 3.07 | 3.07 | 4.42% | 108,141,833 |
| Nov 28, 2025 | 2.85 | 2.97 | 2.77 | 2.94 | 2.94 | 1.38% | 75,361,820 |
| Nov 27, 2025 | 2.76 | 3.04 | 2.73 | 2.90 | 2.90 | 5.07% | 90,739,610 |
| Nov 26, 2025 | 2.73 | 2.82 | 2.73 | 2.76 | 2.76 | 0.36% | 19,383,210 |
| Nov 25, 2025 | 2.76 | 2.77 | 2.73 | 2.75 | 2.75 | 0.36% | 17,664,100 |
| Nov 24, 2025 | 2.75 | 2.76 | 2.71 | 2.74 | 2.74 | 1.11% | 19,467,200 |
| Nov 21, 2025 | 2.83 | 2.87 | 2.71 | 2.71 | 2.71 | -4.91% | 37,550,420 |
| Nov 20, 2025 | 2.88 | 2.89 | 2.82 | 2.85 | 2.85 | -0.35% | 22,084,050 |
| Nov 19, 2025 | 2.96 | 2.96 | 2.85 | 2.86 | 2.86 | -3.05% | 31,818,360 |
| Nov 18, 2025 | 3.04 | 3.04 | 2.92 | 2.95 | 2.95 | -2.96% | 40,738,350 |
| Nov 17, 2025 | 3.05 | 3.09 | 3.02 | 3.04 | 3.04 | -1.62% | 50,632,650 |
| Nov 14, 2025 | 2.97 | 3.21 | 2.96 | 3.09 | 3.09 | 3.34% | 99,933,670 |
| Nov 13, 2025 | 2.89 | 3.03 | 2.84 | 2.99 | 2.99 | 3.46% | 75,816,490 |