Zhongfu Information Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	13.19	13.39	13.08	13.20	13.20	0.92%	5,262,120
Apr 30, 2026	12.85	13.28	12.81	13.08	13.08	1.79%	5,045,928
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
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