Zhuhai Zhongfu Enterprise Co.,Ltd (SHE:000659)
China · Delayed Price · Currency is CNY 4.260
-0.060 (-1.39%)
At close: Mar 6, 2026
SHE:000659 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.64 | 4.64 | 4.25 | 4.25 | - | -1.62% | 29,379,480 |
| Mar 5, 2026 | 4.39 | 4.45 | 4.30 | 4.32 | 4.32 | -0.46% | 27,565,400 |
| Mar 4, 2026 | 4.29 | 4.41 | 4.26 | 4.34 | 4.34 | -1.14% | 24,818,720 |
| Mar 3, 2026 | 4.60 | 4.60 | 4.30 | 4.39 | 4.39 | -4.36% | 42,911,760 |
| Mar 2, 2026 | 4.75 | 4.75 | 4.46 | 4.59 | 4.59 | -4.77% | 47,946,440 |
| Feb 27, 2026 | 4.64 | 4.91 | 4.61 | 4.82 | 4.82 | 2.99% | 47,881,155 |
| Feb 26, 2026 | 4.60 | 4.76 | 4.53 | 4.68 | 4.68 | 2.18% | 38,927,420 |
| Feb 25, 2026 | 4.70 | 4.73 | 4.54 | 4.58 | 4.58 | -1.72% | 45,322,330 |
| Feb 24, 2026 | 4.70 | 4.75 | 4.60 | 4.66 | 4.66 | - | 33,455,310 |
| Feb 13, 2026 | 4.78 | 4.80 | 4.63 | 4.66 | 4.66 | -1.89% | 41,276,390 |
| Feb 12, 2026 | 4.82 | 4.89 | 4.67 | 4.75 | 4.75 | -1.86% | 71,067,150 |
| Feb 11, 2026 | 4.44 | 4.84 | 4.37 | 4.84 | 4.84 | 10.00% | 140,932,600 |
| Feb 10, 2026 | 4.40 | 4.46 | 4.23 | 4.40 | 4.40 | -0.23% | 48,360,792 |
| Feb 9, 2026 | 4.48 | 4.49 | 4.39 | 4.41 | 4.41 | -0.23% | 26,823,400 |
| Feb 6, 2026 | 4.42 | 4.52 | 4.35 | 4.42 | 4.42 | - | 26,627,940 |
| Feb 5, 2026 | 4.54 | 4.59 | 4.41 | 4.42 | 4.42 | -2.64% | 33,247,410 |
| Feb 4, 2026 | 4.51 | 4.68 | 4.45 | 4.54 | 4.54 | 0.67% | 38,648,230 |
| Feb 3, 2026 | 4.60 | 4.62 | 4.38 | 4.51 | 4.51 | -0.66% | 39,165,640 |
| Feb 2, 2026 | 4.79 | 4.79 | 4.50 | 4.54 | 4.54 | -4.62% | 49,624,910 |
| Jan 30, 2026 | 4.69 | 4.88 | 4.63 | 4.76 | 4.76 | - | 55,954,960 |
| Jan 29, 2026 | 4.89 | 4.92 | 4.76 | 4.76 | 4.76 | -2.86% | 45,846,166 |
| Jan 28, 2026 | 4.91 | 5.08 | 4.76 | 4.90 | 4.90 | -0.61% | 75,898,310 |
| Jan 27, 2026 | 4.47 | 4.93 | 4.35 | 4.93 | 4.93 | 10.04% | 77,092,340 |
| Jan 26, 2026 | 4.50 | 4.60 | 4.41 | 4.48 | 4.48 | - | 39,352,120 |
| 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 |