Zhongfu Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.06	10.07	9.86	9.89	9.89	-0.60%	4,501,100
Nov 12, 2026	10.13	10.34	9.92	9.95	9.95	-1.78%	5,242,000
Nov 11, 2026	9.95	10.19	9.92	10.13	10.13	1.40%	4,385,900
Nov 10, 2026	9.80	10.02	9.79	9.99	9.99	3.31%	4,964,150
Nov 9, 2026	10.06	10.10	9.65	9.67	9.67	-2.42%	5,260,500
Nov 6, 2026	9.86	10.14	9.75	9.91	9.91	-2.75%	4,599,564
Nov 5, 2026	9.71	10.21	9.69	10.19	10.19	3.87%	7,558,680
Nov 4, 2026	9.67	9.89	9.46	9.81	9.81	0.93%	7,698,200
Nov 3, 2026	9.77	9.94	9.62	9.72	9.72	-1.82%	6,214,600
Nov 2, 2026	9.22	9.95	9.00	9.90	9.90	7.61%	10,577,503
Oct 30, 2026	9.80	9.88	9.20	9.20	9.20	-6.88%	8,520,199
Oct 29, 2026	10.18	10.22	9.82	9.88	9.88	-4.73%	9,358,600
Oct 28, 2026	10.40	10.54	9.99	10.37	10.37	0.39%	8,168,360
Oct 27, 2026	10.92	11.29	10.33	10.33	10.33	-5.83%	11,441,000
Oct 26, 2026	10.77	11.41	10.75	10.97	10.97	-0.27%	11,915,460
Oct 23, 2026	10.20	11.08	9.94	11.00	11.00	3.97%	17,022,160
Oct 22, 2026	11.69	11.73	10.56	10.58	10.58	-3.38%	16,068,800
Oct 21, 2026	11.05	11.22	10.86	10.95	10.95	-1.08%	8,992,400
Oct 20, 2026	10.53	11.16	10.52	11.07	11.07	4.04%	12,532,064
Oct 19, 2026	10.97	11.45	10.37	10.64	10.64	-1.85%	13,123,100
Oct 16, 2026	11.22	11.33	10.70	10.84	10.84	-1.81%	10,034,900
Oct 15, 2026	10.81	11.38	10.80	11.04	11.04	-2.04%	10,051,000
Oct 14, 2026	11.49	11.57	11.21	11.27	11.27	-3.01%	9,675,164
Oct 13, 2026	11.45	11.74	11.24	11.62	11.62	0.09%	12,902,500
Oct 12, 2026	11.75	11.80	11.45	11.61	11.61	-2.19%	16,350,967
Oct 9, 2026	10.69	12.22	10.35	11.87	11.87	9.40%	27,187,366
Oct 8, 2026	11.30	11.34	10.77	10.85	10.85	-3.30%	11,225,800
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