Zhefu Holding Group Co., Ltd. (SHE:002266)
China · Delayed Price · Currency is CNY 4.430
+0.220 (5.23%)
Jan 7, 2026, 11:55 AM CST
Zhefu Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 4.14 | 4.36 | 4.14 | 4.33 | - | 2.85% | 43,502,468 |
| Jan 6, 2026 | 4.17 | 4.23 | 4.16 | 4.21 | 4.21 | 0.72% | 76,110,040 |
| Jan 5, 2026 | 4.19 | 4.25 | 4.16 | 4.18 | 4.18 | 0.48% | 67,516,510 |
| Dec 31, 2025 | 4.14 | 4.20 | 4.13 | 4.16 | 4.16 | 0.24% | 60,651,090 |
| Dec 30, 2025 | 4.14 | 4.19 | 4.11 | 4.15 | 4.15 | -0.48% | 68,977,350 |
| Dec 29, 2025 | 4.27 | 4.35 | 4.16 | 4.17 | 4.17 | -1.65% | 102,978,100 |
| Dec 26, 2025 | 4.23 | 4.28 | 4.19 | 4.24 | 4.24 | -0.24% | 93,597,740 |
| Dec 25, 2025 | 4.18 | 4.31 | 4.16 | 4.25 | 4.25 | 1.92% | 100,863,700 |
| Dec 24, 2025 | 4.16 | 4.18 | 4.15 | 4.17 | 4.17 | 0.24% | 51,290,340 |
| Dec 23, 2025 | 4.17 | 4.20 | 4.14 | 4.16 | 4.16 | -0.24% | 60,802,620 |
| Dec 22, 2025 | 4.16 | 4.22 | 4.14 | 4.17 | 4.17 | 0.24% | 66,560,930 |
| Dec 19, 2025 | 4.07 | 4.19 | 4.07 | 4.16 | 4.16 | 2.72% | 107,821,400 |
| Dec 18, 2025 | 4.04 | 4.09 | 4.02 | 4.05 | 4.05 | -0.25% | 45,514,270 |
| Dec 17, 2025 | 4.00 | 4.07 | 3.98 | 4.06 | 4.06 | 1.50% | 48,802,540 |
| Dec 16, 2025 | 4.06 | 4.07 | 3.98 | 4.00 | 4.00 | -2.20% | 71,562,000 |
| Dec 15, 2025 | 4.14 | 4.15 | 4.07 | 4.09 | 4.09 | -1.68% | 58,459,210 |
| Dec 12, 2025 | 3.98 | 4.19 | 3.98 | 4.16 | 4.16 | 4.52% | 123,245,200 |
| Dec 11, 2025 | 4.02 | 4.03 | 3.98 | 3.98 | 3.98 | -0.75% | 41,398,630 |
| Dec 10, 2025 | 4.01 | 4.03 | 3.99 | 4.01 | 4.01 | - | 39,963,160 |
| Dec 9, 2025 | 4.06 | 4.08 | 4.00 | 4.01 | 4.01 | -1.72% | 48,114,300 |
| Dec 8, 2025 | 4.12 | 4.15 | 4.07 | 4.08 | 4.08 | -0.49% | 57,933,400 |
| Dec 5, 2025 | 4.00 | 4.11 | 3.96 | 4.10 | 4.10 | 2.76% | 71,010,780 |
| Dec 4, 2025 | 4.01 | 4.03 | 3.98 | 3.99 | 3.99 | -0.50% | 39,355,750 |
| Dec 3, 2025 | 4.02 | 4.05 | 4.00 | 4.01 | 4.01 | -0.50% | 38,777,950 |
| Dec 2, 2025 | 4.09 | 4.10 | 4.02 | 4.03 | 4.03 | -1.71% | 45,081,280 |
| Dec 1, 2025 | 4.08 | 4.11 | 4.05 | 4.10 | 4.10 | 0.99% | 57,666,650 |
| Nov 28, 2025 | 4.01 | 4.07 | 3.99 | 4.06 | 4.06 | 1.50% | 49,789,100 |
| Nov 27, 2025 | 4.02 | 4.04 | 3.99 | 4.00 | 4.00 | -0.50% | 51,253,640 |
| Nov 26, 2025 | 4.03 | 4.05 | 4.01 | 4.02 | 4.02 | -0.25% | 47,964,090 |
| Nov 25, 2025 | 4.02 | 4.07 | 4.00 | 4.03 | 4.03 | 0.25% | 63,129,760 |
| Nov 24, 2025 | 4.00 | 4.05 | 3.95 | 4.02 | 4.02 | 0.75% | 80,683,310 |
| Nov 21, 2025 | 4.18 | 4.20 | 3.94 | 3.99 | 3.99 | -5.45% | 114,673,000 |
| Nov 20, 2025 | 4.31 | 4.32 | 4.18 | 4.22 | 4.22 | -2.09% | 90,142,720 |
| Nov 19, 2025 | 4.27 | 4.31 | 4.25 | 4.31 | 4.31 | 0.70% | 72,564,020 |
| Nov 18, 2025 | 4.38 | 4.41 | 4.25 | 4.28 | 4.28 | -2.73% | 98,143,560 |
| Nov 17, 2025 | 4.43 | 4.45 | 4.36 | 4.40 | 4.40 | -1.12% | 102,130,800 |
| Nov 14, 2025 | 4.50 | 4.52 | 4.45 | 4.45 | 4.45 | -1.98% | 109,678,800 |
| Nov 13, 2025 | 4.50 | 4.63 | 4.48 | 4.54 | 4.54 | 0.44% | 150,786,500 |
| Nov 12, 2025 | 4.75 | 4.78 | 4.48 | 4.52 | 4.52 | -4.44% | 197,115,300 |
| Nov 11, 2025 | 4.61 | 4.92 | 4.52 | 4.73 | 4.73 | 3.05% | 293,028,600 |
| Nov 10, 2025 | 4.77 | 4.83 | 4.57 | 4.59 | 4.59 | -3.77% | 278,329,700 |
| Nov 7, 2025 | 4.72 | 4.95 | 4.71 | 4.77 | 4.77 | 1.49% | 329,791,800 |
| Nov 6, 2025 | 4.66 | 4.86 | 4.65 | 4.70 | 4.70 | 1.29% | 341,480,000 |
| Nov 5, 2025 | 4.55 | 4.75 | 4.53 | 4.64 | 4.64 | -0.43% | 303,743,100 |
| Nov 4, 2025 | 4.56 | 4.73 | 4.47 | 4.66 | 4.66 | 3.10% | 451,368,300 |
| Nov 3, 2025 | 4.52 | 4.52 | 4.42 | 4.52 | 4.52 | 9.98% | 193,468,700 |
| Oct 31, 2025 | 4.14 | 4.19 | 4.11 | 4.11 | 4.11 | -0.96% | 69,871,370 |
| Oct 30, 2025 | 4.28 | 4.30 | 4.13 | 4.15 | 4.15 | -4.38% | 139,332,300 |
| Oct 29, 2025 | 4.28 | 4.35 | 4.21 | 4.34 | 4.34 | 1.40% | 80,108,470 |
| Oct 28, 2025 | 4.33 | 4.34 | 4.26 | 4.28 | 4.28 | -1.83% | 85,327,100 |