Zhongfu Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	11.70	11.75	11.26	11.27	11.27	-4.00%	5,967,080
May 26, 2026	12.05	12.19	11.57	11.74	11.74	-2.89%	5,951,716
May 25, 2026	12.26	12.36	11.88	12.09	12.09	-1.39%	5,940,501
May 22, 2026	12.25	12.46	11.97	12.26	12.26	1.57%	5,550,200
May 21, 2026	12.74	12.89	12.00	12.07	12.07	-4.05%	6,468,300
May 20, 2026	12.86	12.91	12.56	12.58	12.58	-3.08%	4,838,059
May 19, 2026	12.67	13.03	12.67	12.98	12.98	2.20%	5,617,459
May 18, 2026	12.64	12.80	12.51	12.70	12.70	0.55%	6,810,559
May 15, 2026	12.85	13.03	12.56	12.63	12.63	-1.71%	5,314,580
May 14, 2026	13.44	13.48	12.85	12.85	12.85	-4.03%	7,814,832
May 13, 2026	13.03	13.77	12.92	13.39	13.39	2.84%	10,110,150
May 12, 2026	13.27	13.32	13.00	13.02	13.02	-2.25%	4,551,659
May 11, 2026	13.35	13.36	13.10	13.32	13.32	0.53%	4,958,240
May 8, 2026	13.13	13.39	13.08	13.25	13.25	0.99%	4,235,600
May 7, 2026	13.19	13.30	13.08	13.12	13.12	-0.61%	4,428,500
May 6, 2026	13.19	13.39	13.08	13.20	13.20	0.92%	5,261,420
Apr 30, 2026	12.85	13.28	12.81	13.08	13.08	1.79%	5,045,028
Apr 29, 2026	12.66	12.89	12.51	12.85	12.85	1.74%	4,761,400
Apr 28, 2026	12.85	13.02	12.55	12.63	12.63	-2.17%	6,077,956
Apr 27, 2026	12.38	12.94	12.27	12.91	12.91	3.28%	7,816,000
Apr 24, 2026	12.59	12.79	12.15	12.50	12.50	-2.80%	9,906,600
Apr 23, 2026	13.08	13.09	12.80	12.86	12.86	-1.46%	4,106,600
Apr 22, 2026	12.95	13.08	12.78	13.05	13.05	0.85%	4,122,066
Apr 21, 2026	13.11	13.11	12.81	12.94	12.94	-1.37%	4,877,500
Apr 20, 2026	13.09	13.21	13.00	13.12	13.12	0.77%	3,709,800
Apr 17, 2026	13.10	13.11	12.94	13.02	13.02	-0.99%	4,094,800
Apr 16, 2026	12.94	13.20	12.91	13.15	13.15	1.78%	4,406,400
Apr 15, 2026	13.40	13.40	12.90	12.92	12.92	-1.82%	4,797,864
Apr 14, 2026	13.18	13.40	13.00	13.16	13.16	1.15%	5,110,500
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