Zhefu Holding Group Co., Ltd. (SHE:002266)
China · Delayed Price · Currency is CNY 4.010
-0.120 (-2.91%)
Sep 8, 2025, 11:44 AM CST
Zhefu Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.02 | 4.24 | 3.92 | 4.13 | 4.13 | 2.74% | 288,567,115 |
| Sep 4, 2025 | 3.87 | 4.09 | 3.85 | 4.02 | 4.02 | 5.79% | 340,553,949 |
| Sep 3, 2025 | 3.88 | 3.89 | 3.77 | 3.80 | 3.80 | -1.30% | 124,747,566 |
| Sep 2, 2025 | 3.99 | 4.00 | 3.83 | 3.85 | 3.85 | -2.04% | 274,511,465 |
| Sep 1, 2025 | 3.63 | 3.93 | 3.62 | 3.93 | 3.93 | 10.08% | 314,610,018 |
| Aug 29, 2025 | 3.58 | 3.61 | 3.57 | 3.57 | 3.57 | -0.83% | 73,975,084 |
| Aug 28, 2025 | 3.59 | 3.63 | 3.48 | 3.60 | 3.60 | 0.56% | 96,997,757 |
| Aug 27, 2025 | 3.70 | 3.71 | 3.57 | 3.58 | 3.58 | -3.24% | 107,362,710 |
| Aug 26, 2025 | 3.67 | 3.72 | 3.64 | 3.70 | 3.70 | 0.82% | 84,762,997 |
| Aug 25, 2025 | 3.66 | 3.70 | 3.65 | 3.67 | 3.67 | 0.55% | 112,263,674 |
| Aug 22, 2025 | 3.63 | 3.65 | 3.60 | 3.65 | 3.65 | 0.55% | 87,345,015 |
| Aug 21, 2025 | 3.59 | 3.66 | 3.59 | 3.63 | 3.63 | 1.11% | 128,005,502 |
| Aug 20, 2025 | 3.55 | 3.59 | 3.54 | 3.59 | 3.59 | 0.84% | 74,675,644 |
| Aug 19, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | -0.28% | 70,717,332 |
| Aug 18, 2025 | 3.54 | 3.59 | 3.53 | 3.57 | 3.57 | 0.85% | 83,552,922 |
| Aug 15, 2025 | 3.52 | 3.55 | 3.51 | 3.54 | 3.54 | - | 66,015,702 |
| Aug 14, 2025 | 3.59 | 3.60 | 3.52 | 3.54 | 3.54 | -1.67% | 88,890,371 |
| Aug 13, 2025 | 3.60 | 3.61 | 3.56 | 3.60 | 3.60 | - | 76,965,916 |
| Aug 12, 2025 | 3.64 | 3.65 | 3.58 | 3.60 | 3.60 | -1.37% | 83,069,269 |
| Aug 11, 2025 | 3.65 | 3.67 | 3.62 | 3.65 | 3.65 | -0.27% | 95,640,637 |
| Aug 8, 2025 | 3.59 | 3.68 | 3.58 | 3.66 | 3.66 | 1.95% | 131,113,754 |
| Aug 7, 2025 | 3.63 | 3.63 | 3.56 | 3.59 | 3.59 | -1.10% | 103,455,860 |
| Aug 6, 2025 | 3.61 | 3.64 | 3.59 | 3.63 | 3.63 | 0.83% | 114,565,114 |
| Aug 5, 2025 | 3.60 | 3.62 | 3.57 | 3.60 | 3.60 | - | 99,487,531 |
| Aug 4, 2025 | 3.58 | 3.63 | 3.56 | 3.60 | 3.60 | 0.28% | 80,936,571 |
| Aug 1, 2025 | 3.63 | 3.65 | 3.57 | 3.59 | 3.59 | -1.10% | 107,661,609 |
| Jul 31, 2025 | 3.67 | 3.69 | 3.61 | 3.63 | 3.63 | -1.09% | 149,848,682 |
| Jul 30, 2025 | 3.71 | 3.75 | 3.66 | 3.67 | 3.67 | -1.87% | 181,562,440 |
| Jul 29, 2025 | 3.73 | 3.77 | 3.66 | 3.74 | 3.74 | -0.53% | 281,336,326 |
| Jul 28, 2025 | 3.88 | 3.97 | 3.72 | 3.76 | 3.76 | -6.00% | 447,930,461 |
| Jul 25, 2025 | 4.30 | 4.70 | 4.00 | 4.00 | 4.00 | -6.76% | 664,489,207 |
| Jul 24, 2025 | 4.92 | 4.92 | 4.26 | 4.29 | 4.29 | -4.03% | 760,978,933 |
| Jul 23, 2025 | 4.47 | 4.47 | 4.12 | 4.47 | 4.47 | 10.10% | 305,468,403 |
| Jul 22, 2025 | 3.97 | 4.06 | 3.68 | 4.06 | 4.06 | 10.03% | 370,664,940 |
| Jul 21, 2025 | 3.59 | 3.69 | 3.59 | 3.69 | 3.69 | 10.15% | 124,900,281 |
| Jul 18, 2025 | 3.24 | 3.35 | 3.23 | 3.35 | 3.35 | 3.40% | 68,766,793 |
| Jul 17, 2025 | 3.22 | 3.25 | 3.22 | 3.24 | 3.24 | 0.62% | 30,108,240 |
| Jul 16, 2025 | 3.26 | 3.27 | 3.21 | 3.22 | 3.22 | -1.23% | 43,175,280 |
| Jul 15, 2025 | 3.32 | 3.36 | 3.24 | 3.26 | 3.26 | -1.51% | 52,155,895 |
| Jul 14, 2025 | 3.25 | 3.32 | 3.23 | 3.31 | 3.31 | 2.16% | 57,975,040 |
| Jul 11, 2025 | 3.23 | 3.25 | 3.21 | 3.24 | 3.24 | 0.31% | 37,849,561 |
| Jul 10, 2025 | 3.20 | 3.23 | 3.18 | 3.23 | 3.23 | 0.94% | 32,297,670 |
| Jul 9, 2025 | 3.18 | 3.21 | 3.17 | 3.20 | 3.20 | 0.95% | 37,785,941 |
| Jul 8, 2025 | 3.17 | 3.18 | 3.13 | 3.17 | 3.17 | - | 40,685,430 |
| Jul 7, 2025 | 3.14 | 3.17 | 3.12 | 3.17 | 3.17 | 1.28% | 29,692,843 |
| Jul 4, 2025 | 3.13 | 3.16 | 3.11 | 3.13 | 3.13 | - | 43,864,067 |
| Jul 3, 2025 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | - | 35,238,092 |
| Jul 2, 2025 | 3.11 | 3.13 | 3.09 | 3.13 | 3.13 | 0.97% | 46,457,617 |
| Jul 1, 2025 | 3.08 | 3.11 | 3.06 | 3.10 | 3.10 | 0.65% | 48,422,237 |
| Jun 30, 2025 | 3.09 | 3.11 | 3.07 | 3.08 | 3.08 | - | 46,605,150 |