Zhongfu Information Inc. (SHE:300659)
China · Delayed Price · Currency is CNY 10.42
+0.25 (2.46%)
Sep 10, 2026, 3:04 PM CST
Zhongfu Information Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,867,300 |
| 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% | 4,827,800 |
| 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% | 5,033,664 |
| 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% | 3,303,799 |
| 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% | 10,425,720 |
| 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% | 9,110,529 |
| 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% | 6,672,900 |
| 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 |
| Jul 21, 2026 | 9.25 | 9.49 | 8.78 | 9.30 | 9.30 | -0.53% | 11,738,742 |
| Jul 20, 2026 | 9.50 | 9.92 | 9.21 | 9.35 | 9.35 | -4.88% | 14,663,580 |
| Jul 17, 2026 | 9.44 | 10.25 | 9.28 | 9.83 | 9.83 | 3.47% | 15,279,237 |
| Jul 16, 2026 | 9.40 | 9.69 | 9.29 | 9.50 | 9.50 | 0.85% | 5,334,864 |
| Jul 15, 2026 | 9.24 | 9.61 | 9.17 | 9.42 | 9.42 | 1.95% | 5,841,012 |
| Jul 14, 2026 | 9.17 | 9.31 | 8.93 | 9.24 | 9.24 | 0.65% | 5,788,966 |
| Jul 13, 2026 | 9.65 | 9.68 | 9.11 | 9.18 | 9.18 | -4.87% | 7,000,700 |
| Jul 10, 2026 | 9.40 | 9.85 | 9.29 | 9.65 | 9.65 | 1.79% | 7,507,400 |
| Jul 9, 2026 | 9.50 | 9.66 | 9.25 | 9.48 | 9.48 | -0.52% | 6,249,900 |
| 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 |