Zhongfu Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	14.80	15.05	14.75	14.89	14.89	0.27%	5,166,032
Feb 5, 2026	14.80	15.08	14.74	14.85	14.85	-	5,255,400
Feb 4, 2026	14.87	14.93	14.71	14.85	14.85	-0.67%	4,677,216
Feb 3, 2026	14.85	14.95	14.67	14.95	14.95	1.98%	5,492,412
Feb 2, 2026	14.71	15.07	14.59	14.66	14.66	-0.95%	7,468,449
Jan 30, 2026	15.14	15.23	14.56	14.80	14.80	-2.25%	9,111,060
Jan 29, 2026	15.10	15.55	14.82	15.14	15.14	-0.46%	9,082,200
Jan 28, 2026	15.29	15.51	15.14	15.21	15.21	-0.65%	6,556,000
Jan 27, 2026	15.47	15.59	14.95	15.31	15.31	-1.35%	7,321,800
Jan 26, 2026	16.00	16.08	15.27	15.52	15.52	-2.94%	11,195,068
Jan 23, 2026	15.64	16.04	15.56	15.99	15.99	2.17%	9,253,088
Jan 22, 2026	15.55	15.78	15.54	15.65	15.65	0.77%	6,188,800
Jan 21, 2026	15.40	15.66	15.24	15.53	15.53	0.32%	6,821,700
Jan 20, 2026	15.80	15.88	15.28	15.48	15.48	-1.65%	9,603,060
Jan 19, 2026	15.90	15.98	15.65	15.74	15.74	-1.38%	8,174,600
Jan 16, 2026	16.27	16.39	15.60	15.96	15.96	-2.39%	14,666,330
Jan 15, 2026	17.18	17.40	16.20	16.35	16.35	-1.92%	18,205,720
Jan 14, 2026	16.38	17.05	16.35	16.67	16.67	1.77%	17,321,400
Jan 13, 2026	17.10	17.32	16.24	16.38	16.38	-2.85%	16,618,500
Jan 12, 2026	16.38	16.94	16.11	16.86	16.86	4.98%	17,685,400
Jan 9, 2026	15.76	16.06	15.70	16.06	16.06	1.58%	15,022,020
Jan 8, 2026	15.35	15.91	15.32	15.81	15.81	2.73%	14,223,097
Jan 7, 2026	15.69	15.73	15.28	15.39	15.39	-2.22%	11,001,100
Jan 6, 2026	15.62	15.77	15.52	15.74	15.74	0.38%	10,833,710
Jan 5, 2026	15.57	15.75	15.38	15.68	15.68	2.08%	10,015,710
Dec 31, 2025	15.20	15.42	14.69	15.36	15.36	1.99%	9,393,560
Dec 30, 2025	15.21	15.42	15.02	15.06	15.06	-1.70%	8,681,760
Dec 29, 2025	15.60	15.65	15.24	15.32	15.32	-2.36%	10,654,720
Dec 26, 2025	15.55	16.09	15.48	15.69	15.69	0.32%	12,252,740
Dec 25, 2025	15.50	15.77	15.40	15.64	15.64	0.77%	10,541,200
Dec 24, 2025	15.46	15.61	15.34	15.52	15.52	-0.32%	7,765,200
Dec 23, 2025	15.95	16.02	15.35	15.57	15.57	-0.95%	11,067,659
Dec 22, 2025	15.75	16.16	15.65	15.72	15.72	-0.32%	9,600,200
Dec 19, 2025	15.57	16.35	15.55	15.77	15.77	0.96%	12,068,560
Dec 18, 2025	15.22	15.96	15.00	15.62	15.62	1.69%	15,180,280
Dec 17, 2025	15.88	16.13	14.73	15.36	15.36	-3.94%	22,269,500
Dec 16, 2025	16.63	16.77	15.95	15.99	15.99	-3.85%	19,376,230
Dec 15, 2025	16.34	17.18	15.58	16.63	16.63	-1.48%	30,276,050
Dec 12, 2025	18.36	19.46	16.53	16.88	16.88	-10.07%	44,717,887
Dec 11, 2025	18.17	18.95	17.72	18.77	18.77	3.13%	28,326,060
Dec 10, 2025	18.19	19.27	17.91	18.20	18.20	-0.05%	21,096,220
Dec 9, 2025	18.58	18.90	18.21	18.21	18.21	-2.04%	18,249,580
Dec 8, 2025	18.26	18.80	17.89	18.59	18.59	2.42%	23,833,140
Dec 5, 2025	17.40	18.58	17.00	18.15	18.15	4.67%	23,634,440
Dec 4, 2025	17.71	17.85	17.16	17.34	17.34	-3.13%	19,464,040
Dec 3, 2025	18.48	19.12	17.82	17.90	17.90	-1.59%	28,940,940
Dec 2, 2025	17.70	18.58	17.40	18.19	18.19	2.77%	25,269,500
Dec 1, 2025	17.84	17.98	17.59	17.70	17.70	-2.10%	14,588,380
Nov 28, 2025	17.85	18.20	17.50	18.08	18.08	-0.44%	22,072,980
Nov 27, 2025	17.60	18.41	17.02	18.16	18.16	4.49%	32,584,600