Zhongfu Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.27	11.45	10.95	11.22	11.22	-0.71%	15,750,300
Sep 29, 2026	11.50	11.57	11.06	11.30	11.30	-2.59%	22,961,558
Sep 28, 2026	10.91	11.91	10.91	11.60	11.60	8.31%	30,843,352
Sep 24, 2026	10.92	11.00	10.71	10.71	10.71	-1.47%	6,924,700
Sep 23, 2026	11.17	11.18	10.81	10.87	10.87	-2.77%	10,428,813
Sep 22, 2026	11.09	11.38	11.04	11.18	11.18	0.90%	16,248,000
Sep 21, 2026	10.49	11.18	10.47	11.08	11.08	6.95%	22,314,403
Sep 18, 2026	10.31	11.07	10.11	10.36	10.36	1.97%	17,289,796
Sep 17, 2026	10.49	10.66	10.15	10.16	10.16	-3.05%	14,414,356
Sep 16, 2026	10.62	10.84	10.43	10.48	10.48	-3.85%	21,244,534
Sep 15, 2026	11.50	11.66	10.76	10.90	10.90	0.28%	27,893,224
Sep 14, 2026	10.48	11.66	10.48	10.87	10.87	7.62%	27,773,632
Sep 11, 2026	10.61	10.94	9.98	10.10	10.10	-3.07%	10,729,120
Sep 10, 2026	10.14	10.65	10.13	10.42	10.42	2.46%	7,358,400
Sep 9, 2026	10.22	10.32	10.05	10.17	10.17	-1.83%	4,034,100
Sep 8, 2026	10.27	10.40	10.20	10.36	10.36	0.88%	2,612,980
Sep 7, 2026	10.32	10.42	10.21	10.27	10.27	-0.58%	2,860,700
Sep 4, 2026	10.40	10.62	10.30	10.33	10.33	0.58%	3,866,700
Sep 3, 2026	10.56	10.62	10.25	10.27	10.27	-2.10%	3,183,543
Sep 2, 2026	10.44	10.55	10.35	10.49	10.49	-0.57%	3,421,000
Sep 1, 2026	10.49	10.62	10.43	10.55	10.55	0.86%	4,825,800
Aug 31, 2026	10.29	10.49	10.16	10.46	10.46	-1.13%	6,011,200
Aug 28, 2026	10.39	10.62	10.35	10.58	10.58	2.62%	5,031,164
Aug 27, 2026	10.27	10.33	10.19	10.31	10.31	0.39%	2,537,900
Aug 26, 2026	10.28	10.36	10.12	10.27	10.27	-0.10%	3,300,799
Aug 25, 2026	9.95	10.33	9.95	10.28	10.28	1.98%	4,251,799
Aug 24, 2026	10.17	10.22	9.97	10.08	10.08	-1.18%	2,951,400
Aug 21, 2026	10.17	10.23	9.98	10.20	10.20	-0.39%	2,608,600
Aug 20, 2026	9.96	10.33	9.94	10.24	10.24	3.02%	4,265,300
Aug 19, 2026	10.21	10.21	9.92	9.94	9.94	-3.40%	4,066,500
Aug 18, 2026	10.33	10.37	10.09	10.29	10.29	-0.96%	4,309,200
Aug 17, 2026	10.48	10.48	10.25	10.39	10.39	0.19%	3,077,000
Aug 14, 2026	10.40	10.50	10.20	10.37	10.37	0.39%	4,520,200
Aug 13, 2026	10.54	10.70	10.32	10.33	10.33	-2.09%	4,868,300
Aug 12, 2026	10.62	10.75	10.45	10.55	10.55	-0.47%	4,134,433
Aug 11, 2026	10.50	10.66	10.36	10.60	10.60	0.95%	5,124,500
Aug 10, 2026	10.30	10.52	10.14	10.50	10.50	1.74%	6,563,720
Aug 7, 2026	10.90	10.99	10.08	10.32	10.32	-2.82%	12,074,300
Aug 6, 2026	10.33	10.78	10.15	10.62	10.62	3.21%	10,418,320
Aug 5, 2026	10.27	10.48	10.19	10.29	10.29	0.19%	5,872,400
Aug 4, 2026	10.19	10.33	10.19	10.27	10.27	1.18%	5,387,020
Aug 3, 2026	9.99	10.16	9.97	10.15	10.15	1.00%	6,329,800
Jul 31, 2026	9.86	10.23	9.80	10.05	10.05	3.61%	9,110,129
Jul 30, 2026	9.58	9.96	9.58	9.70	9.70	1.04%	9,145,800
Jul 29, 2026	9.59	10.04	9.47	9.60	9.60	2.13%	8,229,300
Jul 28, 2026	9.19	9.47	9.15	9.40	9.40	1.62%	7,722,000
Jul 27, 2026	8.95	9.29	8.83	9.25	9.25	3.70%	6,671,900
Jul 24, 2026	9.19	9.25	8.91	8.92	8.92	-4.29%	6,607,200
Jul 23, 2026	9.18	9.35	9.07	9.32	9.32	0.87%	6,466,600
Jul 22, 2026	9.24	9.59	9.00	9.24	9.24	-0.65%	8,753,946