Zhuhai Zhongfu Enterprise Co., Ltd. Class A 000659
SZSE · China · Process Industries
CNY 2.74+0.01 (+0.37%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.74 | +0.37% | CNY 2.73 | CNY 2.76 | CNY 2.68 | 19.16M |
| 2026-09-29 | CNY 2.73 | -0.36% | CNY 2.73 | CNY 2.80 | CNY 2.71 | 23.48M |
| 2026-09-28 | CNY 2.74 | +1.48% | CNY 2.71 | CNY 2.79 | CNY 2.70 | 28.77M |
| 2026-09-24 | CNY 2.70 | -0.37% | CNY 2.71 | CNY 2.75 | CNY 2.68 | 20.74M |
| 2026-09-23 | CNY 2.71 | -3.56% | CNY 2.81 | CNY 2.82 | CNY 2.70 | 24.22M |
| 2026-09-22 | CNY 2.81 | +0.36% | CNY 2.81 | CNY 2.93 | CNY 2.78 | 30.45M |
| 2026-09-21 | CNY 2.80 | 0.00% | CNY 2.80 | CNY 2.84 | CNY 2.78 | 20.82M |
| 2026-09-18 | CNY 2.80 | -1.06% | CNY 2.85 | CNY 2.85 | CNY 2.79 | 17.27M |
| 2026-09-17 | CNY 2.83 | +0.71% | CNY 2.81 | CNY 2.85 | CNY 2.76 | 18.47M |
| 2026-09-16 | CNY 2.81 | +1.81% | CNY 2.77 | CNY 2.86 | CNY 2.73 | 22.17M |
| 2026-09-15 | CNY 2.76 | -4.83% | CNY 2.89 | CNY 2.90 | CNY 2.74 | 24.89M |
| 2026-09-14 | CNY 2.90 | -0.34% | CNY 2.94 | CNY 2.95 | CNY 2.87 | 17.63M |
| 2026-09-11 | CNY 2.91 | -3.00% | CNY 2.97 | CNY 3.00 | CNY 2.87 | 22.62M |
| 2026-09-10 | CNY 3.00 | -0.33% | CNY 3.01 | CNY 3.04 | CNY 2.96 | 22.37M |
| 2026-09-09 | CNY 3.01 | -0.66% | CNY 3.02 | CNY 3.06 | CNY 2.96 | 20.64M |
| 2026-09-08 | CNY 3.03 | +1.34% | CNY 2.98 | CNY 3.11 | CNY 2.95 | 28.67M |
| 2026-09-07 | CNY 2.99 | +2.75% | CNY 2.93 | CNY 3.00 | CNY 2.87 | 24.36M |
| 2026-09-04 | CNY 2.91 | +1.39% | CNY 2.89 | CNY 2.96 | CNY 2.87 | 25.22M |
| 2026-09-03 | CNY 2.87 | -3.04% | CNY 2.98 | CNY 3.01 | CNY 2.87 | 22.35M |
| 2026-09-02 | CNY 2.96 | +0.68% | CNY 2.91 | CNY 2.99 | CNY 2.89 | 28.99M |
| 2026-09-01 | CNY 2.94 | +1.73% | CNY 2.94 | CNY 2.99 | CNY 2.89 | 27.96M |
| 2026-08-31 | CNY 2.89 | -1.70% | CNY 2.92 | CNY 2.93 | CNY 2.85 | 22.60M |
| 2026-08-28 | CNY 2.94 | +2.44% | CNY 2.90 | CNY 2.98 | CNY 2.84 | 29.45M |
| 2026-08-27 | CNY 2.87 | +0.70% | CNY 2.85 | CNY 2.89 | CNY 2.82 | 26.73M |
| 2026-08-26 | CNY 2.85 | 0.00% | CNY 2.87 | CNY 2.94 | CNY 2.81 | 49.85M |
| 2026-08-25 | CNY 2.85 | +10.04% | CNY 2.58 | CNY 2.85 | CNY 2.57 | 38.87M |
| 2026-08-24 | CNY 2.59 | -4.43% | CNY 2.71 | CNY 2.71 | CNY 2.57 | 28.36M |
| 2026-08-21 | CNY 2.71 | -0.37% | CNY 2.72 | CNY 2.72 | CNY 2.63 | 26.22M |
| 2026-08-20 | CNY 2.72 | +1.12% | CNY 2.73 | CNY 2.77 | CNY 2.69 | 23.51M |
| 2026-08-19 | CNY 2.69 | -4.61% | CNY 2.80 | CNY 2.83 | CNY 2.69 | 26.65M |
| 2026-08-18 | CNY 2.82 | -1.74% | CNY 2.90 | CNY 2.92 | CNY 2.77 | 31.88M |
| 2026-08-17 | CNY 2.87 | +0.35% | CNY 2.88 | CNY 2.89 | CNY 2.83 | 22.28M |
| 2026-08-14 | CNY 2.86 | -2.39% | CNY 2.91 | CNY 2.94 | CNY 2.80 | 34.42M |
| 2026-08-13 | CNY 2.93 | -2.33% | CNY 3.00 | CNY 3.07 | CNY 2.93 | 28.84M |
| 2026-08-12 | CNY 3.00 | +2.39% | CNY 2.93 | CNY 3.03 | CNY 2.91 | 26.18M |
| 2026-08-11 | CNY 2.93 | +2.09% | CNY 2.87 | CNY 2.96 | CNY 2.82 | 24.36M |
| 2026-08-10 | CNY 2.87 | +2.50% | CNY 2.80 | CNY 2.90 | CNY 2.75 | 26.04M |
| 2026-08-07 | CNY 2.80 | +0.36% | CNY 2.80 | CNY 2.84 | CNY 2.72 | 23.79M |
| 2026-08-06 | CNY 2.79 | +0.72% | CNY 2.76 | CNY 2.80 | CNY 2.71 | 21.33M |
| 2026-08-05 | CNY 2.77 | +1.47% | CNY 2.75 | CNY 2.77 | CNY 2.71 | 23.10M |
| 2026-08-04 | CNY 2.73 | +1.49% | CNY 2.69 | CNY 2.76 | CNY 2.68 | 21.11M |
| 2026-08-03 | CNY 2.69 | +2.67% | CNY 2.62 | CNY 2.69 | CNY 2.60 | 26.32M |
| 2026-07-31 | CNY 2.62 | +1.95% | CNY 2.58 | CNY 2.64 | CNY 2.56 | 31.26M |
| 2026-07-30 | CNY 2.57 | -2.65% | CNY 2.61 | CNY 2.72 | CNY 2.56 | 45.96M |
| 2026-07-29 | CNY 2.64 | -4.69% | CNY 2.82 | CNY 2.82 | CNY 2.59 | 67.97M |
| 2026-07-28 | CNY 2.77 | +9.92% | CNY 2.51 | CNY 2.77 | CNY 2.49 | 33.75M |
| 2026-07-27 | CNY 2.52 | +5.44% | CNY 2.37 | CNY 2.58 | CNY 2.36 | 38.01M |
| 2026-07-24 | CNY 2.39 | -1.24% | CNY 2.40 | CNY 2.45 | CNY 2.34 | 22.19M |
| 2026-07-23 | CNY 2.42 | +3.86% | CNY 2.31 | CNY 2.44 | CNY 2.31 | 35.82M |
| 2026-07-22 | CNY 2.33 | -2.10% | CNY 2.33 | CNY 2.41 | CNY 2.30 | 29.95M |
| 2026-07-21 | CNY 2.38 | -1.24% | CNY 2.45 | CNY 2.45 | CNY 2.22 | 39.60M |
| 2026-07-20 | CNY 2.41 | -2.03% | CNY 2.48 | CNY 2.58 | CNY 2.35 | 40.59M |
| 2026-07-17 | CNY 2.46 | -7.87% | CNY 2.68 | CNY 2.70 | CNY 2.43 | 35.11M |
| 2026-07-16 | CNY 2.67 | -1.84% | CNY 2.69 | CNY 2.77 | CNY 2.64 | 29.21M |
| 2026-07-15 | CNY 2.72 | +2.26% | CNY 2.67 | CNY 2.84 | CNY 2.65 | 39.84M |
| 2026-07-14 | CNY 2.66 | +3.10% | CNY 2.60 | CNY 2.74 | CNY 2.56 | 47.35M |
| 2026-07-13 | CNY 2.58 | -6.18% | CNY 2.74 | CNY 2.75 | CNY 2.56 | 47.22M |
| 2026-07-10 | CNY 2.75 | -1.08% | CNY 2.79 | CNY 2.81 | CNY 2.72 | 34.71M |
| 2026-07-09 | CNY 2.78 | +0.36% | CNY 2.78 | CNY 2.85 | CNY 2.70 | 37.74M |
| 2026-07-08 | CNY 2.77 | -1.77% | CNY 2.81 | CNY 2.82 | CNY 2.72 | 31.34M |
| 2026-07-07 | CNY 2.82 | -3.75% | CNY 2.94 | CNY 2.95 | CNY 2.75 | 46.07M |
| 2026-07-06 | CNY 2.93 | -4.56% | CNY 3.05 | CNY 3.07 | CNY 2.92 | 33.48M |
| 2026-07-03 | CNY 3.07 | -0.97% | CNY 3.11 | CNY 3.14 | CNY 3.04 | 25.93M |
| 2026-07-02 | CNY 3.10 | -1.27% | CNY 3.12 | CNY 3.18 | CNY 3.09 | 23.83M |
| 2026-07-01 | CNY 3.14 | +0.96% | CNY 3.12 | CNY 3.20 | CNY 3.07 | 34.53M |
| 2026-06-30 | CNY 3.11 | 0.00% | CNY 3.08 | CNY 3.18 | CNY 3.03 | 29.73M |
| 2026-06-29 | CNY 3.11 | -0.64% | CNY 3.13 | CNY 3.15 | CNY 3.03 | 29.89M |
| 2026-06-26 | CNY 3.13 | -4.86% | CNY 3.29 | CNY 3.30 | CNY 3.13 | 29.29M |
| 2026-06-25 | CNY 3.29 | +1.54% | CNY 3.24 | CNY 3.45 | CNY 3.15 | 39.87M |
| 2026-06-24 | CNY 3.24 | -2.99% | CNY 3.32 | CNY 3.33 | CNY 3.22 | 31.48M |
| 2026-06-23 | CNY 3.34 | -2.62% | CNY 3.42 | CNY 3.53 | CNY 3.32 | 29.33M |
| 2026-06-22 | CNY 3.43 | -2.56% | CNY 3.52 | CNY 3.54 | CNY 3.40 | 26.88M |
| 2026-06-18 | CNY 3.52 | -1.12% | CNY 3.52 | CNY 3.62 | CNY 3.47 | 23.08M |
| 2026-06-17 | CNY 3.56 | +2.30% | CNY 3.46 | CNY 3.57 | CNY 3.38 | 27.46M |
| 2026-06-16 | CNY 3.48 | -3.06% | CNY 3.58 | CNY 3.59 | CNY 3.45 | 29.05M |
| 2026-06-15 | CNY 3.59 | +1.99% | CNY 3.55 | CNY 3.68 | CNY 3.50 | 27.14M |
| 2026-06-12 | CNY 3.52 | 0.00% | CNY 3.52 | CNY 3.78 | CNY 3.51 | 29.62M |
| 2026-06-11 | CNY 3.52 | -2.49% | CNY 3.62 | CNY 3.62 | CNY 3.46 | 20.86M |
| 2026-06-10 | CNY 3.61 | -0.55% | CNY 3.61 | CNY 3.68 | CNY 3.44 | 30.81M |
| 2026-06-09 | CNY 3.63 | +1.68% | CNY 3.59 | CNY 3.67 | CNY 3.54 | 19.95M |
| 2026-06-08 | CNY 3.57 | -3.25% | CNY 3.66 | CNY 3.74 | CNY 3.54 | 23.70M |
| 2026-06-05 | CNY 3.69 | -1.86% | CNY 3.79 | CNY 3.79 | CNY 3.66 | 21.94M |
| 2026-06-04 | CNY 3.76 | -2.84% | CNY 3.88 | CNY 3.89 | CNY 3.73 | 19.27M |
| 2026-06-03 | CNY 3.87 | -1.02% | CNY 3.90 | CNY 3.94 | CNY 3.85 | 16.87M |
| 2026-06-02 | CNY 3.91 | -1.51% | CNY 3.99 | CNY 3.99 | CNY 3.89 | 16.86M |
| 2026-06-01 | CNY 3.97 | -0.75% | CNY 3.97 | CNY 4.03 | CNY 3.92 | 14.67M |
| 2026-05-29 | CNY 4.00 | -1.23% | CNY 4.06 | CNY 4.08 | CNY 3.96 | 19.87M |
| 2026-05-28 | CNY 4.05 | -1.94% | CNY 4.09 | CNY 4.17 | CNY 3.98 | 22.02M |
| 2026-05-27 | CNY 4.13 | +3.77% | CNY 3.95 | CNY 4.25 | CNY 3.83 | 43.35M |
| 2026-05-26 | CNY 3.98 | -1.73% | CNY 4.06 | CNY 4.08 | CNY 3.92 | 24.18M |