Zhefu Holding Group Co., Ltd. (SHE:002266)
China · Delayed Price · Currency is CNY 4.860
+0.030 (0.62%)
Aug 24, 2026, 3:04 PM CST
Zhefu Holding Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 5.16 | 5.18 | 4.96 | 4.97 | 4.97 | -4.05% | 101,432,036 |
| Aug 10, 2026 | 5.05 | 5.20 | 5.04 | 5.18 | 5.18 | 2.57% | 83,409,473 |
| Aug 7, 2026 | 5.00 | 5.07 | 4.99 | 5.05 | 5.05 | 1.00% | 61,898,804 |
| Aug 6, 2026 | 5.00 | 5.07 | 4.96 | 5.00 | 5.00 | 0.40% | 82,850,218 |
| Aug 5, 2026 | 4.84 | 5.03 | 4.83 | 4.98 | 4.98 | 2.26% | 80,144,126 |
| Aug 4, 2026 | 4.71 | 4.90 | 4.71 | 4.87 | 4.87 | 2.53% | 93,545,280 |
| Aug 3, 2026 | 4.68 | 4.80 | 4.65 | 4.75 | 4.75 | 3.04% | 119,026,260 |
| Jul 31, 2026 | 4.62 | 4.67 | 4.57 | 4.61 | 4.61 | 0.88% | 82,358,950 |
| Jul 30, 2026 | 4.57 | 4.64 | 4.50 | 4.57 | 4.57 | -0.65% | 84,878,901 |
| Jul 29, 2026 | 4.47 | 4.67 | 4.43 | 4.60 | 4.60 | 2.91% | 99,677,475 |
| Jul 28, 2026 | 4.48 | 4.53 | 4.44 | 4.47 | 4.47 | -1.54% | 67,758,933 |
| Jul 27, 2026 | 4.47 | 4.55 | 4.44 | 4.54 | 4.54 | 2.71% | 71,860,570 |
| Jul 24, 2026 | 4.56 | 4.58 | 4.39 | 4.42 | 4.42 | -4.54% | 78,903,500 |
| Jul 23, 2026 | 4.50 | 4.65 | 4.47 | 4.63 | 4.63 | 2.43% | 90,922,250 |
| Jul 22, 2026 | 4.56 | 4.64 | 4.47 | 4.52 | 4.52 | -1.09% | 74,118,260 |
| Jul 21, 2026 | 4.46 | 4.58 | 4.37 | 4.57 | 4.57 | 2.70% | 94,440,880 |
| Jul 20, 2026 | 4.55 | 4.60 | 4.38 | 4.45 | 4.45 | -0.89% | 89,235,934 |
| Jul 17, 2026 | 4.80 | 4.83 | 4.48 | 4.49 | 4.49 | -6.65% | 123,795,530 |
| Jul 16, 2026 | 5.04 | 5.09 | 4.77 | 4.81 | 4.81 | -5.50% | 113,169,600 |
| Jul 15, 2026 | 5.15 | 5.25 | 5.05 | 5.09 | 5.09 | -1.17% | 91,006,230 |
| Jul 14, 2026 | 4.89 | 5.18 | 4.78 | 5.15 | 5.15 | 5.32% | 125,322,164 |
| Jul 13, 2026 | 5.17 | 5.22 | 4.86 | 4.89 | 4.89 | -6.14% | 129,304,117 |
| Jul 10, 2026 | 5.19 | 5.43 | 5.15 | 5.21 | 5.21 | 0.19% | 145,064,500 |
| Jul 9, 2026 | 5.20 | 5.35 | 4.99 | 5.20 | 5.20 | -1.70% | 178,704,508 |
| Jul 8, 2026 | 5.60 | 5.69 | 5.18 | 5.29 | 5.29 | -8.00% | 306,509,462 |
| Jul 7, 2026 | 5.30 | 5.82 | 5.25 | 5.75 | 5.75 | 8.70% | 370,101,828 |
| Jul 6, 2026 | 5.38 | 5.40 | 5.19 | 5.29 | 5.29 | -0.19% | 189,649,563 |
| Jul 3, 2026 | 5.05 | 5.37 | 5.00 | 5.30 | 5.30 | 6.21% | 175,655,782 |
| Jul 2, 2026 | 5.11 | 5.13 | 4.97 | 4.99 | 4.99 | -3.67% | 115,012,459 |
| Jul 1, 2026 | 5.08 | 5.23 | 4.99 | 5.18 | 5.18 | 2.37% | 127,171,075 |
| Jun 30, 2026 | 4.89 | 5.08 | 4.87 | 5.06 | 5.06 | 3.27% | 99,768,983 |
| Jun 29, 2026 | 4.95 | 5.02 | 4.82 | 4.90 | 4.90 | -0.20% | 91,911,833 |
| Jun 26, 2026 | 5.10 | 5.17 | 4.89 | 4.91 | 4.91 | -3.35% | 90,582,102 |
| Jun 25, 2026 | 4.96 | 5.25 | 4.94 | 5.08 | 5.08 | 2.01% | 112,596,691 |
| Jun 24, 2026 | 5.02 | 5.03 | 4.83 | 4.98 | 4.98 | -0.60% | 88,651,170 |
| Jun 23, 2026 | 5.29 | 5.33 | 4.95 | 5.01 | 5.01 | -5.83% | 137,492,588 |
| Jun 22, 2026 | 4.87 | 5.35 | 4.85 | 5.32 | 5.32 | 9.24% | 140,476,698 |
| Jun 18, 2026 | 4.89 | 5.01 | 4.85 | 4.87 | 4.87 | -0.61% | 65,011,591 |
| Jun 17, 2026 | 4.95 | 4.99 | 4.83 | 4.90 | 4.90 | -1.41% | 60,219,330 |
| Jun 16, 2026 | 4.93 | 4.99 | 4.85 | 4.97 | 4.97 | 0.40% | 77,427,307 |
| Jun 15, 2026 | 4.80 | 4.98 | 4.78 | 4.95 | 4.95 | 3.34% | 82,758,970 |