Zhuhai Zhongfu Enterprise Co.,Ltd (SHE:000659)
China · Delayed Price · Currency is CNY 4.050
-0.080 (-1.94%)
May 28, 2026, 3:04 PM CST
SHE:000659 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.09 | 4.17 | 3.98 | 4.05 | 4.05 | -1.94% | 22,018,950 |
| May 27, 2026 | 3.95 | 4.25 | 3.83 | 4.13 | 4.13 | 3.77% | 43,354,100 |
| May 26, 2026 | 4.06 | 4.08 | 3.92 | 3.98 | 3.98 | -1.73% | 24,177,830 |
| May 25, 2026 | 4.12 | 4.15 | 4.02 | 4.05 | 4.05 | -2.17% | 26,699,310 |
| May 22, 2026 | 4.18 | 4.20 | 4.09 | 4.14 | 4.14 | 0.24% | 24,781,430 |
| May 21, 2026 | 4.38 | 4.41 | 4.11 | 4.13 | 4.13 | -6.14% | 46,890,040 |
| May 20, 2026 | 4.27 | 4.45 | 4.20 | 4.40 | 4.40 | 2.09% | 50,633,730 |
| May 19, 2026 | 4.26 | 4.36 | 4.13 | 4.31 | 4.31 | 1.17% | 43,319,340 |
| May 18, 2026 | 4.17 | 4.30 | 4.10 | 4.26 | 4.26 | 2.40% | 32,880,560 |
| May 15, 2026 | 4.12 | 4.26 | 4.07 | 4.16 | 4.16 | 1.46% | 33,482,530 |
| May 14, 2026 | 4.27 | 4.27 | 4.08 | 4.10 | 4.10 | -3.98% | 42,855,560 |
| May 13, 2026 | 4.19 | 4.52 | 4.15 | 4.27 | 4.27 | 1.91% | 67,183,910 |
| May 12, 2026 | 4.34 | 4.34 | 4.12 | 4.19 | 4.19 | -3.68% | 53,974,720 |
| May 11, 2026 | 4.40 | 4.54 | 4.31 | 4.35 | 4.35 | -1.14% | 82,326,630 |
| May 8, 2026 | 4.00 | 4.40 | 3.96 | 4.40 | 4.40 | 10.00% | 61,020,910 |
| May 7, 2026 | 4.05 | 4.10 | 3.98 | 4.00 | 4.00 | -0.99% | 40,093,900 |
| May 6, 2026 | 4.07 | 4.23 | 4.02 | 4.04 | 4.04 | 0.25% | 37,297,900 |
| Apr 30, 2026 | 4.12 | 4.15 | 4.02 | 4.03 | 4.03 | -1.95% | 22,689,850 |
| Apr 29, 2026 | 4.06 | 4.20 | 4.02 | 4.11 | 4.11 | 0.98% | 31,727,310 |
| Apr 28, 2026 | 4.04 | 4.10 | 3.98 | 4.07 | 4.07 | 0.74% | 21,835,410 |
| Apr 27, 2026 | 3.96 | 4.06 | 3.90 | 4.04 | 4.04 | 1.25% | 28,144,910 |
| Apr 24, 2026 | 4.00 | 4.10 | 3.96 | 3.99 | 3.99 | -0.75% | 22,964,920 |
| Apr 23, 2026 | 4.10 | 4.11 | 4.01 | 4.02 | 4.02 | -1.95% | 22,716,510 |
| Apr 22, 2026 | 4.14 | 4.16 | 4.07 | 4.10 | 4.10 | -0.73% | 21,621,140 |
| Apr 21, 2026 | 4.14 | 4.19 | 4.02 | 4.13 | 4.13 | - | 29,032,450 |
| Apr 20, 2026 | 4.11 | 4.31 | 4.07 | 4.13 | 4.13 | 0.49% | 40,049,860 |
| Apr 17, 2026 | 4.20 | 4.21 | 4.07 | 4.11 | 4.11 | -1.91% | 30,939,300 |
| Apr 16, 2026 | 4.16 | 4.28 | 4.13 | 4.19 | 4.19 | 0.72% | 37,740,150 |
| Apr 15, 2026 | 4.24 | 4.32 | 4.15 | 4.16 | 4.16 | -1.19% | 38,635,450 |
| Apr 14, 2026 | 4.39 | 4.41 | 4.14 | 4.21 | 4.21 | -2.09% | 46,344,250 |
| Apr 13, 2026 | 4.48 | 4.49 | 4.23 | 4.30 | 4.30 | - | 67,701,080 |
| Apr 10, 2026 | 3.91 | 4.30 | 3.88 | 4.30 | 4.30 | 9.97% | 66,222,420 |
| Apr 9, 2026 | 3.98 | 3.99 | 3.83 | 3.91 | 3.91 | -4.17% | 55,106,230 |
| Apr 8, 2026 | 4.27 | 4.48 | 3.94 | 4.08 | 4.08 | -2.63% | 87,862,440 |
| Apr 7, 2026 | 4.63 | 4.78 | 4.11 | 4.19 | 4.19 | -8.32% | 110,987,500 |
| Apr 1, 2026 | 4.58 | 4.59 | 4.46 | 4.57 | 4.57 | 0.88% | 31,904,810 |
| Mar 31, 2026 | 4.63 | 4.65 | 4.48 | 4.53 | 4.53 | -2.37% | 34,081,850 |
| Mar 30, 2026 | 4.53 | 4.71 | 4.42 | 4.64 | 4.64 | 2.43% | 53,890,550 |
| Mar 27, 2026 | 4.48 | 4.56 | 4.34 | 4.53 | 4.53 | 0.44% | 61,969,150 |
| Mar 26, 2026 | 4.18 | 4.58 | 4.18 | 4.51 | 4.51 | 8.15% | 119,281,100 |
| Mar 25, 2026 | 3.81 | 4.17 | 3.81 | 4.17 | 4.17 | 10.03% | 50,484,030 |
| Mar 24, 2026 | 3.80 | 3.82 | 3.66 | 3.79 | 3.79 | 2.71% | 26,477,130 |
| Mar 23, 2026 | 3.71 | 3.90 | 3.63 | 3.69 | 3.69 | -2.38% | 45,684,500 |
| Mar 20, 2026 | 3.64 | 3.96 | 3.55 | 3.78 | 3.78 | 4.13% | 69,124,310 |
| Mar 19, 2026 | 3.72 | 3.73 | 3.60 | 3.63 | 3.63 | -3.20% | 27,857,160 |
| Mar 18, 2026 | 3.78 | 3.79 | 3.68 | 3.75 | 3.75 | 0.81% | 28,961,090 |
| Mar 17, 2026 | 3.88 | 3.94 | 3.72 | 3.72 | 3.72 | -4.12% | 32,134,300 |
| Mar 16, 2026 | 3.90 | 4.15 | 3.84 | 3.88 | 3.88 | - | 52,413,280 |
| Mar 13, 2026 | 3.94 | 3.97 | 3.86 | 3.88 | 3.88 | -2.51% | 27,930,900 |
| Mar 12, 2026 | 4.00 | 4.02 | 3.90 | 3.98 | 3.98 | -0.50% | 26,149,250 |