Skip to main content
logo
Zhong Fu Tong Group Co., Ltd. (SHE:300560)
China flag China · Delayed Price · Currency is CNY
15.99
+0.07 (0.44%)
At close: Mar 6, 2026

Zhong Fu Tong Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202616.4917.0416.3816.9716.972.35%24,010,890
Jan 7, 202616.4116.7916.3316.5816.580.85%19,223,100
Jan 6, 202616.4016.5516.2116.4416.440.06%13,151,180
Jan 5, 202616.3216.5716.1616.4316.431.67%11,323,170
Dec 31, 202516.2416.3815.9816.1616.16-0.49%11,007,550
Dec 30, 202516.6616.7116.1916.2416.24-2.52%15,421,240
Dec 29, 202516.7116.9316.5216.6616.66-0.95%13,328,890
Dec 26, 202517.0017.2516.7916.8216.82-1.52%16,261,500
Dec 25, 202517.1617.3016.9217.0817.08-0.81%14,747,130
Dec 24, 202517.0517.3516.7417.2217.221.06%15,598,700
Dec 23, 202517.0917.4516.6217.0417.04-0.70%20,721,200
Dec 22, 202517.7717.8517.1017.1617.16-4.29%22,860,560
Dec 19, 202517.4018.2817.3517.9317.933.82%23,623,400
Dec 18, 202517.0017.7416.9917.2717.270.12%17,940,980
Dec 17, 202517.4217.6416.6017.2517.25-0.29%22,076,480