Zhefu Holding Group Co., Ltd. Class A 002266
SZSE · China · Producer Manufacturing
CNY 4.63+0.09 (+1.98%)
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 4.63 | +1.98% | CNY 4.55 | CNY 4.65 | CNY 4.53 | 48.37M |
| 2026-09-29 | CNY 4.54 | +0.22% | CNY 4.53 | CNY 4.56 | CNY 4.51 | 48.18M |
| 2026-09-28 | CNY 4.53 | -1.31% | CNY 4.60 | CNY 4.60 | CNY 4.48 | 57.38M |
| 2026-09-24 | CNY 4.59 | -4.18% | CNY 4.77 | CNY 4.80 | CNY 4.58 |
| 79.72M |
| 2026-09-23 | CNY 4.79 | -4.01% | CNY 4.99 | CNY 5.01 | CNY 4.79 | 71.70M |
| 2026-09-22 | CNY 4.99 | -1.19% | CNY 5.05 | CNY 5.08 | CNY 4.97 | 56.28M |
| 2026-09-21 | CNY 5.05 | +1.41% | CNY 4.99 | CNY 5.08 | CNY 4.98 | 73.67M |
| 2026-09-18 | CNY 4.98 | +1.22% | CNY 4.95 | CNY 4.98 | CNY 4.91 | 64.59M |
| 2026-09-17 | CNY 4.92 | +2.71% | CNY 4.80 | CNY 5.08 | CNY 4.79 | 108.24M |
| 2026-09-16 | CNY 4.79 | +1.70% | CNY 4.71 | CNY 4.82 | CNY 4.68 | 49.18M |
| 2026-09-15 | CNY 4.71 | -1.67% | CNY 4.78 | CNY 4.79 | CNY 4.69 | 44.26M |
| 2026-09-14 | CNY 4.79 | 0.00% | CNY 4.75 | CNY 4.85 | CNY 4.74 | 39.05M |
| 2026-09-11 | CNY 4.79 | -2.24% | CNY 4.84 | CNY 4.85 | CNY 4.71 | 64.43M |
| 2026-09-10 | CNY 4.90 | -1.41% | CNY 4.95 | CNY 4.97 | CNY 4.89 | 48.04M |
| 2026-09-09 | CNY 4.97 | +3.11% | CNY 4.81 | CNY 4.98 | CNY 4.80 | 77.17M |
| 2026-09-08 | CNY 4.82 | +1.47% | CNY 4.77 | CNY 4.85 | CNY 4.75 | 55.65M |
| 2026-09-07 | CNY 4.75 | -2.46% | CNY 4.87 | CNY 4.87 | CNY 4.74 | 75.07M |
| 2026-09-04 | CNY 4.87 | +0.62% | CNY 4.85 | CNY 4.97 | CNY 4.84 | 67.23M |
| 2026-09-03 | CNY 4.84 | +1.04% | CNY 4.81 | CNY 4.86 | CNY 4.78 | 52.05M |
| 2026-09-02 | CNY 4.79 | -2.04% | CNY 4.86 | CNY 4.87 | CNY 4.77 | 83.42M |
| 2026-09-01 | CNY 4.89 | 0.00% | CNY 4.88 | CNY 4.92 | CNY 4.85 | 79.77M |
| 2026-08-31 | CNY 4.89 | -1.21% | CNY 4.91 | CNY 4.91 | CNY 4.77 | 83.61M |
| 2026-08-28 | CNY 4.95 | -1.00% | CNY 4.99 | CNY 5.01 | CNY 4.92 | 65.76M |
| 2026-08-27 | CNY 5.00 | +1.42% | CNY 4.89 | CNY 5.01 | CNY 4.80 | 80.93M |
| 2026-08-26 | CNY 4.93 | +2.71% | CNY 4.82 | CNY 4.98 | CNY 4.80 | 75.38M |
| 2026-08-25 | CNY 4.80 | -1.23% | CNY 4.81 | CNY 4.86 | CNY 4.76 | 52.29M |
| 2026-08-24 | CNY 4.86 | +0.62% | CNY 4.88 | CNY 4.96 | CNY 4.78 | 74.13M |
| 2026-08-21 | CNY 4.83 | +0.21% | CNY 4.80 | CNY 4.85 | CNY 4.77 | 45.73M |
| 2026-08-20 | CNY 4.82 | -1.03% | CNY 4.92 | CNY 4.97 | CNY 4.80 | 57.71M |
| 2026-08-19 | CNY 4.87 | -2.60% | CNY 4.96 | CNY 5.02 | CNY 4.85 | 74.16M |
| 2026-08-18 | CNY 5.00 | -1.38% | CNY 5.06 | CNY 5.09 | CNY 4.98 | 56.64M |
| 2026-08-17 | CNY 5.07 | +3.05% | CNY 4.94 | CNY 5.09 | CNY 4.93 | 74.65M |
| 2026-08-14 | CNY 4.92 | +0.20% | CNY 4.91 | CNY 4.95 | CNY 4.85 | 47.10M |
| 2026-08-13 | CNY 4.91 | -2.39% | CNY 5.03 | CNY 5.04 | CNY 4.90 | 56.57M |
| 2026-08-12 | CNY 5.03 | +1.21% | CNY 4.97 | CNY 5.05 | CNY 4.96 | 54.57M |
| 2026-08-11 | CNY 4.97 | -4.05% | CNY 5.16 | CNY 5.18 | CNY 4.96 | 101.42M |
| 2026-08-10 | CNY 5.18 | +2.57% | CNY 5.05 | CNY 5.20 | CNY 5.04 | 83.40M |
| 2026-08-07 | CNY 5.05 | +1.00% | CNY 5.00 | CNY 5.07 | CNY 4.99 | 61.90M |
| 2026-08-06 | CNY 5.00 | +0.40% | CNY 5.00 | CNY 5.07 | CNY 4.96 | 82.85M |
| 2026-08-05 | CNY 4.98 | +2.26% | CNY 4.84 | CNY 5.03 | CNY 4.83 | 80.14M |
| 2026-08-04 | CNY 4.87 | +2.53% | CNY 4.71 | CNY 4.90 | CNY 4.71 | 93.53M |
| 2026-08-03 | CNY 4.75 | +3.04% | CNY 4.68 | CNY 4.80 | CNY 4.65 | 119.01M |
| 2026-07-31 | CNY 4.61 | +0.88% | CNY 4.62 | CNY 4.67 | CNY 4.57 | 82.36M |
| 2026-07-30 | CNY 4.57 | -0.65% | CNY 4.57 | CNY 4.64 | CNY 4.50 | 84.87M |
| 2026-07-29 | CNY 4.60 | +2.91% | CNY 4.47 | CNY 4.67 | CNY 4.43 | 99.67M |
| 2026-07-28 | CNY 4.47 | -1.54% | CNY 4.48 | CNY 4.53 | CNY 4.44 | 67.74M |
| 2026-07-27 | CNY 4.54 | +2.71% | CNY 4.47 | CNY 4.55 | CNY 4.44 | 71.86M |
| 2026-07-24 | CNY 4.42 | -4.54% | CNY 4.56 | CNY 4.58 | CNY 4.39 | 78.90M |
| 2026-07-23 | CNY 4.63 | +2.43% | CNY 4.50 | CNY 4.65 | CNY 4.47 | 90.92M |
| 2026-07-22 | CNY 4.52 | -1.09% | CNY 4.56 | CNY 4.64 | CNY 4.47 | 74.12M |
| 2026-07-21 | CNY 4.57 | +2.70% | CNY 4.46 | CNY 4.58 | CNY 4.37 | 94.44M |
| 2026-07-20 | CNY 4.45 | -0.89% | CNY 4.55 | CNY 4.60 | CNY 4.38 | 89.24M |
| 2026-07-17 | CNY 4.49 | -6.65% | CNY 4.80 | CNY 4.83 | CNY 4.48 | 123.80M |
| 2026-07-16 | CNY 4.81 | -5.50% | CNY 5.04 | CNY 5.09 | CNY 4.77 | 113.17M |
| 2026-07-15 | CNY 5.09 | -1.17% | CNY 5.15 | CNY 5.25 | CNY 5.05 | 91.00M |
| 2026-07-14 | CNY 5.15 | +5.32% | CNY 4.89 | CNY 5.18 | CNY 4.78 | 125.28M |
| 2026-07-13 | CNY 4.89 | -6.14% | CNY 5.17 | CNY 5.22 | CNY 4.86 | 129.28M |
| 2026-07-10 | CNY 5.21 | +0.19% | CNY 5.19 | CNY 5.43 | CNY 5.15 | 145.06M |
| 2026-07-09 | CNY 5.20 | -1.70% | CNY 5.20 | CNY 5.35 | CNY 4.99 | 178.69M |
| 2026-07-08 | CNY 5.29 | -8.00% | CNY 5.60 | CNY 5.69 | CNY 5.18 | 306.47M |
| 2026-07-07 | CNY 5.75 | +8.70% | CNY 5.30 | CNY 5.82 | CNY 5.25 | 370.04M |
| 2026-07-06 | CNY 5.29 | -0.19% | CNY 5.38 | CNY 5.40 | CNY 5.19 | 189.65M |
| 2026-07-03 | CNY 5.30 | +6.21% | CNY 5.05 | CNY 5.37 | CNY 5.00 | 175.66M |
| 2026-07-02 | CNY 4.99 | -3.67% | CNY 5.11 | CNY 5.13 | CNY 4.97 | 115.01M |
| 2026-07-01 | CNY 5.18 | +2.37% | CNY 5.08 | CNY 5.23 | CNY 4.99 | 127.17M |
| 2026-06-30 | CNY 5.06 | +3.27% | CNY 4.89 | CNY 5.08 | CNY 4.87 | 99.77M |
| 2026-06-29 | CNY 4.90 | -0.20% | CNY 4.95 | CNY 5.02 | CNY 4.82 | 91.91M |
| 2026-06-26 | CNY 4.91 | -3.35% | CNY 5.10 | CNY 5.17 | CNY 4.89 | 90.58M |
| 2026-06-25 | CNY 5.08 | +2.01% | CNY 4.96 | CNY 5.25 | CNY 4.94 | 112.60M |
| 2026-06-24 | CNY 4.98 | -0.60% | CNY 5.02 | CNY 5.03 | CNY 4.83 | 88.65M |
| 2026-06-23 | CNY 5.01 | -5.83% | CNY 5.29 | CNY 5.33 | CNY 4.95 | 137.49M |
| 2026-06-22 | CNY 5.32 | +9.24% | CNY 4.87 | CNY 5.35 | CNY 4.85 | 140.48M |
| 2026-06-18 | CNY 4.87 | -0.61% | CNY 4.89 | CNY 5.01 | CNY 4.85 | 65.01M |
| 2026-06-17 | CNY 4.90 | -1.41% | CNY 4.95 | CNY 4.99 | CNY 4.83 | 60.22M |
| 2026-06-16 | CNY 4.97 | +0.40% | CNY 4.93 | CNY 4.99 | CNY 4.85 | 77.43M |
| 2026-06-15 | CNY 4.95 | +3.34% | CNY 4.80 | CNY 4.98 | CNY 4.78 | 82.76M |
| 2026-06-12 | CNY 4.79 | +2.57% | CNY 4.69 | CNY 4.86 | CNY 4.61 | 90.00M |
| 2026-06-11 | CNY 4.67 | 0.00% | CNY 4.60 | CNY 4.68 | CNY 4.58 | 58.34M |
| 2026-06-10 | CNY 4.67 | +1.30% | CNY 4.56 | CNY 4.68 | CNY 4.55 | 60.99M |
| 2026-06-09 | CNY 4.61 | +0.88% | CNY 4.61 | CNY 4.63 | CNY 4.50 | 67.17M |
| 2026-06-08 | CNY 4.57 | -7.49% | CNY 4.83 | CNY 4.85 | CNY 4.52 | 100.73M |
| 2026-06-05 | CNY 4.94 | -1.20% | CNY 4.99 | CNY 5.07 | CNY 4.90 | 78.18M |
| 2026-06-04 | CNY 5.00 | -1.96% | CNY 5.07 | CNY 5.11 | CNY 4.93 | 76.22M |
| 2026-06-03 | CNY 5.10 | +0.59% | CNY 5.06 | CNY 5.20 | CNY 5.05 | 66.54M |
| 2026-06-02 | CNY 5.07 | 0.00% | CNY 5.08 | CNY 5.13 | CNY 4.98 | 78.81M |
| 2026-06-01 | CNY 5.07 | -1.55% | CNY 5.11 | CNY 5.21 | CNY 5.03 | 80.61M |
| 2026-05-29 | CNY 5.15 | -2.83% | CNY 5.31 | CNY 5.34 | CNY 5.12 | 84.64M |
| 2026-05-28 | CNY 5.30 | -0.38% | CNY 5.31 | CNY 5.38 | CNY 5.24 | 82.43M |
| 2026-05-27 | CNY 5.32 | -1.66% | CNY 5.40 | CNY 5.47 | CNY 5.31 | 103.43M |
| 2026-05-26 | CNY 5.41 | +0.37% | CNY 5.39 | CNY 5.45 | CNY 5.32 | 72.93M |