Zhefu Holding Group Co., Ltd. (SHE:002266)
China · Delayed Price · Currency is CNY 3.890
+0.040 (1.04%)
Oct 28, 2026, 1:15 PM CST
Zhefu Holding Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.85 | 3.91 | 3.82 | 3.89 | 3.89 | 1.04% | 35,282,988 |
| Oct 27, 2026 | 4.03 | 4.05 | 3.84 | 3.85 | 3.85 | -4.23% | 88,365,180 |
| Oct 26, 2026 | 4.13 | 4.15 | 3.99 | 4.02 | 4.02 | -4.06% | 101,122,040 |
| Oct 23, 2026 | 4.05 | 4.20 | 3.98 | 4.19 | 4.19 | 2.70% | 65,784,381 |
| Oct 22, 2026 | 4.19 | 4.21 | 4.08 | 4.08 | 4.08 | -2.16% | 51,108,990 |
| Oct 21, 2026 | 4.23 | 4.26 | 4.15 | 4.17 | 4.17 | -1.18% | 41,511,905 |
| Oct 20, 2026 | 4.24 | 4.27 | 4.17 | 4.22 | 4.22 | -1.40% | 54,418,599 |
| Oct 19, 2026 | 4.24 | 4.29 | 4.21 | 4.28 | 4.28 | 0.23% | 42,487,000 |
| Oct 16, 2026 | 4.32 | 4.39 | 4.23 | 4.27 | 4.27 | - | 55,119,130 |
| Oct 15, 2026 | 4.43 | 4.43 | 4.24 | 4.27 | 4.27 | -5.32% | 85,287,199 |
| Oct 14, 2026 | 4.60 | 4.61 | 4.51 | 4.51 | 4.51 | -1.74% | 50,505,643 |
| Oct 13, 2026 | 4.60 | 4.67 | 4.51 | 4.59 | 4.59 | -1.29% | 61,233,343 |
| Oct 12, 2026 | 4.78 | 4.81 | 4.62 | 4.65 | 4.65 | -3.12% | 77,087,390 |
| Oct 9, 2026 | 4.82 | 4.86 | 4.68 | 4.80 | 4.80 | -1.23% | 78,054,860 |
| Oct 8, 2026 | 4.64 | 4.90 | 4.62 | 4.86 | 4.86 | 4.97% | 122,223,873 |
| Sep 30, 2026 | 4.55 | 4.65 | 4.53 | 4.63 | 4.63 | 1.98% | 48,381,118 |
| Sep 29, 2026 | 4.53 | 4.56 | 4.51 | 4.54 | 4.54 | 0.22% | 48,186,010 |
| Sep 28, 2026 | 4.60 | 4.60 | 4.48 | 4.53 | 4.53 | -1.31% | 57,377,420 |
| Sep 24, 2026 | 4.77 | 4.80 | 4.58 | 4.59 | 4.59 | -4.18% | 79,720,690 |
| Sep 23, 2026 | 4.99 | 5.01 | 4.79 | 4.79 | 4.79 | -4.01% | 71,712,051 |
| Sep 22, 2026 | 5.05 | 5.08 | 4.97 | 4.99 | 4.99 | -1.19% | 56,275,420 |
| Sep 21, 2026 | 4.99 | 5.08 | 4.98 | 5.05 | 5.05 | 1.41% | 73,672,830 |
| Sep 18, 2026 | 4.95 | 4.98 | 4.91 | 4.98 | 4.98 | 1.22% | 64,601,012 |
| Sep 17, 2026 | 4.80 | 5.08 | 4.79 | 4.92 | 4.92 | 2.71% | 108,240,000 |
| Sep 16, 2026 | 4.71 | 4.82 | 4.68 | 4.79 | 4.79 | 1.70% | 49,184,730 |
| Sep 15, 2026 | 4.78 | 4.79 | 4.69 | 4.71 | 4.71 | -1.67% | 44,257,100 |
| Sep 14, 2026 | 4.75 | 4.85 | 4.74 | 4.79 | 4.79 | - | 39,050,150 |
| Sep 11, 2026 | 4.84 | 4.85 | 4.71 | 4.79 | 4.79 | -2.24% | 64,473,890 |
| Sep 10, 2026 | 4.95 | 4.97 | 4.89 | 4.90 | 4.90 | -1.41% | 48,048,926 |
| Sep 9, 2026 | 4.81 | 4.98 | 4.80 | 4.97 | 4.97 | 3.11% | 77,247,064 |
| Sep 8, 2026 | 4.77 | 4.85 | 4.75 | 4.82 | 4.82 | 1.47% | 55,647,990 |
| Sep 7, 2026 | 4.87 | 4.87 | 4.74 | 4.75 | 4.75 | -2.46% | 75,069,950 |
| Sep 4, 2026 | 4.85 | 4.97 | 4.84 | 4.87 | 4.87 | 0.62% | 67,236,023 |
| Sep 3, 2026 | 4.81 | 4.86 | 4.78 | 4.84 | 4.84 | 1.04% | 52,060,595 |
| Sep 2, 2026 | 4.86 | 4.87 | 4.77 | 4.79 | 4.79 | -2.04% | 83,423,182 |
| Sep 1, 2026 | 4.88 | 4.92 | 4.85 | 4.89 | 4.89 | - | 79,796,108 |
| Aug 31, 2026 | 4.91 | 4.91 | 4.77 | 4.89 | 4.89 | -1.21% | 83,667,906 |
| Aug 28, 2026 | 4.99 | 5.01 | 4.92 | 4.95 | 4.95 | -1.00% | 65,756,010 |
| Aug 27, 2026 | 4.89 | 5.01 | 4.80 | 5.00 | 5.00 | 1.42% | 80,932,320 |
| Aug 26, 2026 | 4.82 | 4.98 | 4.80 | 4.93 | 4.93 | 2.71% | 75,381,700 |
| Aug 25, 2026 | 4.81 | 4.86 | 4.76 | 4.80 | 4.80 | -1.23% | 52,290,617 |
| Aug 24, 2026 | 4.88 | 4.96 | 4.78 | 4.86 | 4.86 | 0.62% | 74,128,545 |
| Aug 21, 2026 | 4.80 | 4.85 | 4.77 | 4.83 | 4.83 | 0.21% | 45,727,090 |
| Aug 20, 2026 | 4.92 | 4.97 | 4.80 | 4.82 | 4.82 | -1.03% | 57,708,030 |
| Aug 19, 2026 | 4.96 | 5.02 | 4.85 | 4.87 | 4.87 | -2.60% | 74,155,940 |
| Aug 18, 2026 | 5.06 | 5.09 | 4.98 | 5.00 | 5.00 | -1.38% | 56,640,421 |
| Aug 17, 2026 | 4.94 | 5.09 | 4.93 | 5.07 | 5.07 | 3.05% | 74,664,268 |
| Aug 14, 2026 | 4.91 | 4.95 | 4.85 | 4.92 | 4.92 | 0.20% | 47,103,430 |
| Aug 13, 2026 | 5.03 | 5.04 | 4.90 | 4.91 | 4.91 | -2.39% | 56,581,403 |
| Aug 12, 2026 | 4.97 | 5.05 | 4.96 | 5.03 | 5.03 | 1.21% | 54,573,260 |