Skip to main content
logo
Zhong Fu Tong Group Co., Ltd. (SHE:300560)
China flag China · Delayed Price · Currency is CNY
14.60
-0.44 (-2.93%)
Mar 26, 2026, 4:00 PM EDT

Zhong Fu Tong Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.3915.5614.3215.0015.002.74%15,212,100
Mar 26, 202614.8215.1314.3814.6014.60-2.93%8,526,500
Mar 25, 202614.7515.0814.7415.0415.042.59%5,908,750
Mar 24, 202614.2614.7114.0014.6614.666.23%10,040,900
Mar 23, 202614.2114.5713.6613.8013.80-6.44%9,788,200
Mar 20, 202615.5815.6514.7414.7514.75-4.65%7,507,700
Mar 19, 202615.6815.8315.3615.4715.47-2.64%6,339,100
Mar 18, 202615.2315.9215.0515.8915.895.79%9,813,300
Mar 17, 202615.8815.9015.0215.0215.02-5.24%7,542,400
Mar 16, 202615.4515.8515.3615.8515.852.39%5,785,420
Mar 13, 202615.7615.8415.4715.4815.48-2.40%5,950,110
Mar 12, 202616.3816.5015.7015.8615.86-3.12%7,952,200
Mar 11, 202616.4416.7816.3316.3716.37-0.61%9,277,000
Mar 10, 202616.2816.7216.1416.4716.473.20%9,085,000
Mar 9, 202615.7116.0915.3315.9615.96-0.19%6,347,310
Mar 6, 202615.8316.0515.7715.9915.990.44%4,702,200
Mar 5, 202616.0016.2015.8015.9215.921.86%6,101,700
Mar 4, 202615.3315.8315.3315.6315.63-6,068,164
Mar 3, 202616.3116.5915.6215.6315.63-4.11%10,701,290
Mar 2, 202616.9217.0716.2616.3016.30-5.07%13,930,800
Feb 27, 202616.6917.2516.5617.1717.172.14%12,071,620
Feb 26, 202616.7816.9516.6716.8116.810.18%8,275,000
Feb 25, 202616.9117.0116.7116.7816.78-0.94%8,319,740
Feb 24, 202616.7217.0016.6616.9416.941.80%8,257,700
Feb 13, 202616.5116.8816.5116.6416.640.24%6,953,250
Feb 12, 202616.4916.7616.3416.6016.600.73%8,008,630
Feb 11, 202616.5916.7116.4216.4816.48-0.66%7,344,000
Feb 10, 202616.5316.7516.4716.5916.590.06%8,532,102
Feb 9, 202616.3016.6416.3016.5816.582.41%10,619,250
Feb 6, 202616.2116.3915.8116.1916.19-1.64%11,108,961
Feb 5, 202616.0016.6515.9016.4616.462.24%15,362,610
Feb 4, 202616.0716.2515.9016.1016.10-0.62%9,739,339
Feb 3, 202615.9016.3415.8916.2016.202.27%13,792,350
Feb 2, 202615.4416.6015.4415.8415.844.14%21,244,160
Jan 30, 202615.2115.3614.9415.2115.210.13%12,338,190
Jan 29, 202615.3115.9214.6915.1915.19-4.71%19,781,080
Jan 28, 202616.3616.6415.8415.9415.94-3.28%13,117,800
Jan 27, 202616.5516.8116.0216.4816.48-1.08%10,152,870
Jan 26, 202617.2017.3816.4416.6616.66-3.25%13,704,300
Jan 23, 202617.0017.2716.9617.2217.220.88%12,203,550
Jan 22, 202616.6417.0816.6417.0717.072.58%13,033,800
Jan 21, 202616.4116.8316.2416.6416.640.30%10,593,700
Jan 20, 202617.2517.3516.4016.5916.59-4.33%18,223,760
Jan 19, 202617.4217.5017.0917.3417.34-1.42%13,029,710
Jan 16, 202617.9918.0717.3017.5917.59-2.71%20,932,150
Jan 15, 202618.8018.8017.7918.0818.08-4.69%32,011,280
Jan 14, 202617.7819.1217.6818.9718.978.28%50,180,870
Jan 13, 202618.4418.4917.4417.5217.52-5.30%30,588,700
Jan 12, 202617.7018.5417.7018.5018.505.47%35,981,580
Jan 9, 202616.9017.5416.8817.5417.543.36%27,501,201