Zhongfu Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	9.26	9.63	9.08	9.53	9.53	3.03%	7,190,749
Jul 7, 2026	9.43	9.53	9.19	9.25	9.25	-2.73%	4,923,776
Jul 6, 2026	9.85	9.88	9.46	9.51	9.51	-3.26%	6,566,681
Jul 3, 2026	9.51	10.01	9.43	9.83	9.83	3.69%	10,145,487
Jul 2, 2026	9.71	10.04	9.43	9.48	9.48	-2.77%	7,472,228
Jul 1, 2026	9.50	9.95	9.43	9.75	9.75	2.63%	7,349,926
Jun 30, 2026	9.48	9.70	9.32	9.50	9.50	0.32%	6,279,100
Jun 29, 2026	9.62	9.67	9.24	9.47	9.47	-0.32%	7,063,161
Jun 26, 2026	9.86	9.98	9.50	9.50	9.50	-4.62%	7,473,300
Jun 25, 2026	10.29	10.40	9.89	9.96	9.96	-3.86%	8,519,351
Jun 24, 2026	10.80	11.05	10.25	10.36	10.36	-5.65%	12,060,200
Jun 23, 2026	10.25	11.22	10.12	10.98	10.98	5.88%	14,853,850
Jun 22, 2026	10.22	10.37	9.79	10.37	10.37	0.97%	6,505,260
Jun 18, 2026	10.11	10.53	9.90	10.27	10.27	0.79%	7,122,460
Jun 17, 2026	10.52	10.55	10.07	10.19	10.19	-3.60%	5,858,500
Jun 16, 2026	10.46	10.61	10.26	10.57	10.57	1.05%	4,558,400
Jun 15, 2026	10.56	10.75	10.35	10.46	10.46	0.10%	5,087,500
Jun 12, 2026	10.45	10.65	10.30	10.45	10.45	1.55%	4,331,000
Jun 11, 2026	10.35	10.47	10.13	10.29	10.29	-1.72%	4,435,900
Jun 10, 2026	10.62	10.78	10.21	10.47	10.47	-2.60%	4,412,220
Jun 9, 2026	10.66	10.88	10.49	10.75	10.75	1.22%	3,736,800
Jun 8, 2026	10.76	10.98	10.42	10.62	10.62	-3.28%	4,954,124
Jun 5, 2026	10.82	11.12	10.61	10.98	10.98	1.95%	4,822,556
Jun 4, 2026	10.96	11.08	10.69	10.77	10.77	-2.80%	4,313,910
Jun 3, 2026	11.24	11.29	10.98	11.08	11.08	-1.51%	3,250,960
Jun 2, 2026	11.53	11.55	11.07	11.25	11.25	-1.75%	4,902,400
Jun 1, 2026	11.04	11.55	10.95	11.45	11.45	3.90%	6,726,891
May 29, 2026	11.42	11.58	11.00	11.02	11.02	-3.50%	5,660,800
May 28, 2026	11.28	11.56	11.00	11.42	11.42	1.33%	5,917,400
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