Zhefu Holding Group Co., Ltd. (SHE:002266)
China · Delayed Price · Currency is CNY 5.28
+0.24 (4.76%)
Apr 30, 2026, 3:04 PM CST
Zhefu Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.97 | 5.36 | 4.93 | 5.28 | 5.28 | 4.76% | 264,001,437 |
| Apr 29, 2026 | 4.97 | 5.07 | 4.70 | 5.04 | 5.04 | 5.88% | 307,140,333 |
| Apr 28, 2026 | 4.83 | 4.93 | 4.70 | 4.76 | 4.76 | -0.63% | 106,684,367 |
| Apr 27, 2026 | 4.61 | 4.83 | 4.60 | 4.79 | 4.79 | 6.44% | 171,319,900 |
| Apr 24, 2026 | 4.50 | 4.57 | 4.46 | 4.50 | 4.50 | -0.88% | 52,622,603 |
| Apr 23, 2026 | 4.56 | 4.57 | 4.46 | 4.54 | 4.54 | -0.44% | 57,754,580 |
| Apr 22, 2026 | 4.50 | 4.60 | 4.48 | 4.56 | 4.56 | 1.56% | 66,653,864 |
| Apr 21, 2026 | 4.48 | 4.51 | 4.41 | 4.49 | 4.49 | -0.22% | 55,570,730 |
| Apr 20, 2026 | 4.45 | 4.54 | 4.42 | 4.50 | 4.50 | 0.90% | 70,221,200 |
| Apr 17, 2026 | 4.42 | 4.50 | 4.40 | 4.46 | 4.46 | 0.68% | 61,921,729 |
| Apr 16, 2026 | 4.39 | 4.44 | 4.37 | 4.43 | 4.43 | 0.68% | 45,268,968 |
| Apr 15, 2026 | 4.48 | 4.50 | 4.36 | 4.40 | 4.40 | -1.79% | 65,998,411 |
| Apr 14, 2026 | 4.45 | 4.51 | 4.40 | 4.48 | 4.48 | 1.59% | 89,754,420 |
| Apr 13, 2026 | 4.21 | 4.48 | 4.19 | 4.41 | 4.41 | 3.76% | 134,851,100 |
| Apr 10, 2026 | 4.21 | 4.29 | 4.21 | 4.25 | 4.25 | 1.92% | 57,952,690 |
| Apr 9, 2026 | 4.25 | 4.26 | 4.16 | 4.17 | 4.17 | -3.02% | 51,469,790 |
| Apr 8, 2026 | 4.17 | 4.30 | 4.16 | 4.30 | 4.30 | 4.88% | 68,795,010 |
| Apr 7, 2026 | 4.07 | 4.13 | 4.07 | 4.10 | 4.10 | 0.74% | 31,652,610 |
| Apr 3, 2026 | 4.15 | 4.16 | 4.06 | 4.07 | 4.07 | -1.93% | 41,542,930 |
| Apr 2, 2026 | 4.21 | 4.23 | 4.13 | 4.15 | 4.15 | -1.89% | 44,931,670 |
| Apr 1, 2026 | 4.23 | 4.25 | 4.19 | 4.23 | 4.23 | 1.68% | 49,169,960 |
| Mar 31, 2026 | 4.18 | 4.25 | 4.16 | 4.16 | 4.16 | -0.95% | 44,930,320 |
| Mar 30, 2026 | 4.17 | 4.21 | 4.11 | 4.20 | 4.20 | -0.24% | 45,656,910 |
| Mar 27, 2026 | 4.13 | 4.23 | 4.11 | 4.21 | 4.21 | 0.96% | 43,227,750 |
| Mar 26, 2026 | 4.27 | 4.28 | 4.16 | 4.17 | 4.17 | -2.57% | 53,010,425 |
| Mar 25, 2026 | 4.23 | 4.31 | 4.21 | 4.28 | 4.28 | 1.66% | 63,027,230 |
| Mar 24, 2026 | 4.19 | 4.21 | 4.10 | 4.21 | 4.21 | 2.18% | 68,424,670 |
| Mar 23, 2026 | 4.27 | 4.31 | 4.07 | 4.12 | 4.12 | -5.29% | 94,550,714 |
| Mar 20, 2026 | 4.41 | 4.47 | 4.34 | 4.35 | 4.35 | -0.23% | 67,411,200 |
| Mar 19, 2026 | 4.50 | 4.50 | 4.33 | 4.36 | 4.36 | -4.39% | 80,777,320 |
| Mar 18, 2026 | 4.54 | 4.57 | 4.48 | 4.56 | 4.56 | 0.22% | 60,453,730 |
| Mar 17, 2026 | 4.68 | 4.70 | 4.52 | 4.55 | 4.55 | -2.57% | 87,209,936 |
| Mar 16, 2026 | 4.95 | 4.95 | 4.61 | 4.67 | 4.67 | -3.71% | 170,697,500 |
| Mar 13, 2026 | 4.80 | 4.96 | 4.78 | 4.85 | 4.85 | 0.83% | 124,146,100 |
| Mar 12, 2026 | 4.92 | 4.92 | 4.72 | 4.81 | 4.81 | -2.63% | 137,639,600 |
| Mar 11, 2026 | 5.00 | 5.03 | 4.92 | 4.94 | 4.94 | -1.40% | 95,787,273 |
| Mar 10, 2026 | 5.08 | 5.11 | 4.99 | 5.01 | 5.01 | -0.20% | 107,164,696 |
| Mar 9, 2026 | 5.04 | 5.06 | 4.88 | 5.02 | 5.02 | -1.38% | 125,366,500 |
| Mar 6, 2026 | 5.02 | 5.18 | 4.99 | 5.09 | 5.09 | 1.60% | 127,526,026 |
| Mar 5, 2026 | 5.03 | 5.13 | 4.97 | 5.01 | 5.01 | 1.42% | 110,803,200 |
| Mar 4, 2026 | 4.89 | 5.07 | 4.86 | 4.94 | 4.94 | -0.80% | 99,405,290 |
| Mar 3, 2026 | 5.25 | 5.29 | 4.97 | 4.98 | 4.98 | -5.14% | 180,990,100 |
| Mar 2, 2026 | 5.14 | 5.29 | 5.11 | 5.25 | 5.25 | 0.57% | 161,903,500 |
| Feb 27, 2026 | 5.12 | 5.22 | 5.11 | 5.22 | 5.22 | 1.36% | 116,398,900 |
| Feb 26, 2026 | 5.14 | 5.17 | 5.07 | 5.15 | 5.15 | 0.59% | 111,709,600 |
| Feb 25, 2026 | 5.00 | 5.16 | 5.00 | 5.12 | 5.12 | 2.40% | 133,895,207 |
| Feb 24, 2026 | 4.94 | 5.02 | 4.92 | 5.00 | 5.00 | 2.46% | 104,653,380 |
| Feb 13, 2026 | 4.92 | 5.00 | 4.86 | 4.88 | 4.88 | -1.61% | 102,419,400 |
| Feb 12, 2026 | 4.88 | 4.98 | 4.85 | 4.96 | 4.96 | 2.27% | 111,713,700 |
| Feb 11, 2026 | 4.82 | 4.94 | 4.81 | 4.85 | 4.85 | 0.41% | 83,687,871 |