Zhongfu Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	12.92	13.40	12.92	13.16	-	1.15%	3,172,500
Apr 13, 2026	12.95	13.08	12.82	13.01	13.01	0.31%	4,585,200
Apr 10, 2026	12.92	13.14	12.92	12.97	12.97	1.33%	4,173,500
Apr 9, 2026	13.14	13.14	12.76	12.80	12.80	-3.03%	5,107,400
Apr 8, 2026	12.86	13.20	12.82	13.20	13.20	4.85%	5,719,520
Apr 7, 2026	12.47	12.63	12.30	12.59	12.59	1.70%	6,029,600
Apr 3, 2026	12.88	12.90	12.26	12.38	12.38	-2.83%	5,864,390
Apr 2, 2026	13.27	13.29	12.65	12.74	12.74	-3.92%	7,509,600
Apr 1, 2026	13.40	13.43	13.13	13.26	13.26	1.07%	5,637,100
Mar 31, 2026	13.56	13.64	13.10	13.12	13.12	-3.17%	6,687,800
Mar 30, 2026	13.32	13.60	13.15	13.55	13.55	0.15%	4,996,080
Mar 27, 2026	13.21	13.58	13.20	13.53	13.53	0.82%	4,292,300
Mar 26, 2026	13.76	13.89	13.37	13.42	13.42	-2.68%	5,454,600
Mar 25, 2026	13.72	13.86	13.64	13.79	13.79	0.80%	5,202,200
Mar 24, 2026	13.78	13.85	13.08	13.68	13.68	4.43%	5,980,800
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