Zhefu Holding Group Co., Ltd. (SHE:002266)
China · Delayed Price · Currency is CNY 5.42
-0.14 (-2.52%)
May 21, 2026, 3:04 PM CST
Zhefu Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.54 | 5.65 | 5.36 | 5.42 | 5.42 | -2.52% | 106,057,028 |
| May 20, 2026 | 5.40 | 5.62 | 5.33 | 5.56 | 5.56 | 3.15% | 117,601,971 |
| May 19, 2026 | 5.34 | 5.40 | 5.24 | 5.39 | 5.39 | 0.37% | 89,188,936 |
| May 18, 2026 | 5.40 | 5.53 | 5.31 | 5.37 | 5.37 | 1.32% | 140,917,492 |
| May 15, 2026 | 5.52 | 5.60 | 5.23 | 5.30 | 5.30 | -3.46% | 148,911,116 |
| May 14, 2026 | 5.57 | 5.64 | 5.48 | 5.49 | 5.49 | -1.44% | 104,930,332 |
| May 13, 2026 | 5.46 | 5.59 | 5.46 | 5.57 | 5.57 | 1.46% | 124,713,293 |
| May 12, 2026 | 5.59 | 5.61 | 5.47 | 5.49 | 5.49 | -1.79% | 158,887,610 |
| May 11, 2026 | 5.63 | 5.77 | 5.55 | 5.59 | 5.59 | -1.06% | 224,917,200 |
| May 8, 2026 | 5.65 | 5.87 | 5.60 | 5.65 | 5.65 | 0.36% | 244,846,846 |
| May 7, 2026 | 5.52 | 5.72 | 5.49 | 5.63 | 5.63 | 2.18% | 226,748,399 |
| May 6, 2026 | 5.29 | 5.56 | 5.29 | 5.51 | 5.51 | 4.36% | 227,511,046 |
| 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 |