Zhongfu Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	13.89	13.99	13.02	13.10	13.10	-6.96%	7,272,618
Mar 20, 2026	14.95	14.99	14.06	14.08	14.08	-5.25%	7,674,300
Mar 19, 2026	14.93	15.07	14.76	14.86	14.86	-1.72%	4,253,080
Mar 18, 2026	14.69	15.13	14.68	15.12	15.12	3.35%	5,186,796
Mar 17, 2026	15.10	15.10	14.63	14.63	14.63	-3.11%	4,596,100
Mar 16, 2026	14.78	15.10	14.69	15.10	15.10	2.03%	5,027,496
Mar 13, 2026	15.12	15.13	14.75	14.80	14.80	-2.44%	5,906,700
Mar 12, 2026	15.40	15.48	15.14	15.17	15.17	-1.81%	5,952,800
Mar 11, 2026	15.81	16.10	15.36	15.45	15.45	-0.32%	10,039,490
Mar 10, 2026	15.16	15.79	15.12	15.50	15.50	3.40%	9,251,200
Mar 9, 2026	14.70	15.07	14.50	14.99	14.99	0.94%	6,543,769
Mar 6, 2026	14.42	14.85	14.42	14.85	14.85	2.63%	4,766,400
Mar 5, 2026	14.66	14.70	14.42	14.47	14.47	0.98%	4,392,379
Mar 4, 2026	14.24	14.60	14.21	14.33	14.33	-0.90%	6,553,000
Mar 3, 2026	15.20	15.36	14.46	14.46	14.46	-4.87%	10,932,800
Mar 2, 2026	15.61	16.09	15.18	15.20	15.20	-2.88%	12,046,700
Feb 27, 2026	15.50	15.75	15.48	15.65	15.65	0.58%	6,200,569
Feb 26, 2026	15.60	15.80	15.49	15.56	15.56	-0.45%	6,402,000
Feb 25, 2026	15.78	15.93	15.58	15.63	15.63	-0.76%	8,423,180
Feb 24, 2026	16.49	16.58	15.70	15.75	15.75	-3.96%	15,239,040
Feb 13, 2026	15.89	16.95	15.83	16.40	16.40	3.86%	21,716,490
Feb 12, 2026	15.72	15.84	15.50	15.79	15.79	0.64%	6,560,340
Feb 11, 2026	15.53	15.89	15.45	15.69	15.69	0.84%	7,110,943
Feb 10, 2026	15.40	15.68	15.33	15.56	15.56	0.97%	6,750,744
Feb 9, 2026	15.06	15.56	15.01	15.41	15.41	3.49%	6,819,452
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