Zhong Fu Tong Group Co., Ltd. Class A 300560
SZSE · China · Industrial Services
CNY 15.38-0.75 (-4.65%)
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 15.38 | -4.65% | CNY 16.20 | CNY 16.36 | CNY 15.33 | 9.37M |
| 2026-09-29 | CNY 16.13 | +1.32% | CNY 15.78 | CNY 16.45 | CNY 15.58 | 12.12M |
| 2026-09-28 | CNY 15.92 | -7.39% | CNY 16.98 | CNY 17.20 | CNY 15.68 | 15.04M |
| 2026-09-24 | CNY 17.19 | -4.92% | CNY 18.00 | CNY 18.06 | CNY 17.08 |
| 12.53M |
| 2026-09-23 | CNY 18.08 | -3.11% | CNY 18.95 | CNY 19.15 | CNY 18.01 | 13.51M |
| 2026-09-22 | CNY 18.66 | +3.55% | CNY 18.09 | CNY 18.86 | CNY 18.01 | 16.29M |
| 2026-09-21 | CNY 18.02 | 0.00% | CNY 18.09 | CNY 18.43 | CNY 17.69 | 9.57M |
| 2026-09-18 | CNY 18.02 | -0.06% | CNY 18.04 | CNY 18.40 | CNY 17.80 | 9.74M |
| 2026-09-17 | CNY 18.03 | +0.50% | CNY 17.85 | CNY 18.21 | CNY 17.50 | 9.60M |
| 2026-09-16 | CNY 17.94 | +2.93% | CNY 17.47 | CNY 17.97 | CNY 17.28 | 10.75M |
| 2026-09-15 | CNY 17.43 | -2.08% | CNY 17.82 | CNY 18.00 | CNY 17.37 | 8.31M |
| 2026-09-14 | CNY 17.80 | -2.31% | CNY 18.10 | CNY 18.16 | CNY 17.55 | 8.20M |
| 2026-09-11 | CNY 18.22 | -0.98% | CNY 18.20 | CNY 18.66 | CNY 17.55 | 13.39M |
| 2026-09-10 | CNY 18.40 | -0.59% | CNY 18.58 | CNY 18.65 | CNY 18.26 | 7.35M |
| 2026-09-09 | CNY 18.51 | +1.15% | CNY 18.41 | CNY 18.75 | CNY 18.14 | 9.55M |
| 2026-09-08 | CNY 18.30 | -0.27% | CNY 18.30 | CNY 18.62 | CNY 17.81 | 12.62M |
| 2026-09-07 | CNY 18.35 | +5.16% | CNY 17.46 | CNY 18.49 | CNY 17.46 | 12.71M |
| 2026-09-04 | CNY 17.45 | -1.69% | CNY 17.81 | CNY 18.17 | CNY 17.28 | 9.07M |
| 2026-09-03 | CNY 17.75 | -2.47% | CNY 18.20 | CNY 18.36 | CNY 17.62 | 8.57M |
| 2026-09-02 | CNY 18.20 | -2.10% | CNY 18.59 | CNY 18.74 | CNY 17.81 | 10.74M |
| 2026-09-01 | CNY 18.59 | +2.09% | CNY 18.20 | CNY 18.68 | CNY 18.05 | 14.87M |
| 2026-08-31 | CNY 18.21 | -2.20% | CNY 18.19 | CNY 18.49 | CNY 17.88 | 11.63M |
| 2026-08-28 | CNY 18.62 | +0.65% | CNY 18.60 | CNY 18.98 | CNY 18.40 | 11.91M |
| 2026-08-27 | CNY 18.50 | +4.11% | CNY 17.87 | CNY 18.60 | CNY 17.67 | 14.87M |
| 2026-08-26 | CNY 17.77 | -0.34% | CNY 17.81 | CNY 18.34 | CNY 17.58 | 10.02M |
| 2026-08-25 | CNY 17.83 | +1.02% | CNY 17.63 | CNY 18.01 | CNY 17.01 | 10.44M |
| 2026-08-24 | CNY 17.65 | -1.56% | CNY 17.85 | CNY 17.93 | CNY 17.03 | 10.81M |
| 2026-08-21 | CNY 17.93 | +0.06% | CNY 17.95 | CNY 18.29 | CNY 17.62 | 11.88M |
| 2026-08-20 | CNY 17.92 | +7.18% | CNY 17.40 | CNY 18.51 | CNY 16.98 | 20.08M |
| 2026-08-19 | CNY 16.72 | -7.73% | CNY 17.90 | CNY 17.90 | CNY 16.52 | 14.24M |
| 2026-08-18 | CNY 18.12 | +0.11% | CNY 17.89 | CNY 18.30 | CNY 17.60 | 10.83M |
| 2026-08-17 | CNY 18.10 | +5.11% | CNY 17.18 | CNY 18.16 | CNY 16.83 | 16.44M |
| 2026-08-14 | CNY 17.22 | +6.30% | CNY 16.30 | CNY 17.23 | CNY 16.28 | 14.76M |
| 2026-08-13 | CNY 16.20 | -3.97% | CNY 17.02 | CNY 17.15 | CNY 16.09 | 12.17M |
| 2026-08-12 | CNY 16.87 | +4.59% | CNY 16.20 | CNY 17.17 | CNY 16.10 | 12.36M |
| 2026-08-11 | CNY 16.13 | -3.76% | CNY 16.74 | CNY 16.74 | CNY 16.08 | 9.86M |
| 2026-08-10 | CNY 16.76 | +1.76% | CNY 16.29 | CNY 16.84 | CNY 15.95 | 12.26M |
| 2026-08-07 | CNY 16.47 | +3.45% | CNY 15.83 | CNY 16.56 | CNY 15.64 | 15.86M |
| 2026-08-06 | CNY 15.92 | +3.65% | CNY 15.28 | CNY 16.24 | CNY 15.03 | 18.37M |
| 2026-08-05 | CNY 15.36 | +7.94% | CNY 14.20 | CNY 15.43 | CNY 14.03 | 18.21M |
| 2026-08-04 | CNY 14.23 | +9.80% | CNY 13.26 | CNY 14.46 | CNY 13.22 | 19.24M |
| 2026-08-03 | CNY 12.96 | +2.94% | CNY 12.72 | CNY 12.99 | CNY 12.47 | 9.74M |
| 2026-07-31 | CNY 12.59 | +3.88% | CNY 12.72 | CNY 12.99 | CNY 12.59 | 14.36M |
| 2026-07-30 | CNY 12.12 | -3.43% | CNY 12.44 | CNY 12.73 | CNY 11.95 | 13.86M |
| 2026-07-29 | CNY 12.55 | -6.83% | CNY 13.48 | CNY 13.54 | CNY 12.06 | 22.83M |
| 2026-07-28 | CNY 13.47 | -1.54% | CNY 13.40 | CNY 14.10 | CNY 13.31 | 11.08M |
| 2026-07-27 | CNY 13.68 | +4.11% | CNY 13.09 | CNY 13.90 | CNY 13.09 | 11.49M |
| 2026-07-24 | CNY 13.14 | -2.95% | CNY 13.25 | CNY 13.56 | CNY 12.88 | 10.00M |
| 2026-07-23 | CNY 13.54 | +3.91% | CNY 13.04 | CNY 13.60 | CNY 12.85 | 11.99M |
| 2026-07-22 | CNY 13.03 | -4.89% | CNY 13.30 | CNY 13.75 | CNY 12.96 | 14.50M |
| 2026-07-21 | CNY 13.70 | +2.54% | CNY 13.46 | CNY 13.78 | CNY 11.37 | 23.34M |
| 2026-07-20 | CNY 13.36 | +2.69% | CNY 13.26 | CNY 15.00 | CNY 12.97 | 26.50M |
| 2026-07-17 | CNY 13.01 | -9.65% | CNY 14.30 | CNY 14.37 | CNY 12.70 | 16.81M |
| 2026-07-16 | CNY 14.40 | -4.57% | CNY 14.88 | CNY 15.37 | CNY 14.25 | 12.44M |
| 2026-07-15 | CNY 15.09 | -7.14% | CNY 16.22 | CNY 16.48 | CNY 15.00 | 12.67M |
| 2026-07-14 | CNY 16.25 | -1.40% | CNY 16.72 | CNY 17.68 | CNY 15.78 | 13.74M |
| 2026-07-13 | CNY 16.48 | -12.80% | CNY 18.84 | CNY 19.00 | CNY 16.26 | 16.31M |
| 2026-07-10 | CNY 18.90 | -5.07% | CNY 19.72 | CNY 20.07 | CNY 18.88 | 14.21M |
| 2026-07-09 | CNY 19.91 | +10.61% | CNY 18.22 | CNY 19.98 | CNY 17.71 | 17.09M |
| 2026-07-08 | CNY 18.00 | -6.78% | CNY 19.32 | CNY 19.39 | CNY 17.93 | 12.80M |
| 2026-07-07 | CNY 19.31 | -3.45% | CNY 19.75 | CNY 20.10 | CNY 19.06 | 12.07M |
| 2026-07-06 | CNY 20.00 | -5.12% | CNY 21.30 | CNY 21.70 | CNY 19.83 | 17.27M |
| 2026-07-03 | CNY 21.08 | +0.19% | CNY 20.99 | CNY 21.78 | CNY 20.42 | 19.09M |
| 2026-07-02 | CNY 21.04 | -3.66% | CNY 21.56 | CNY 22.37 | CNY 21.01 | 24.50M |
| 2026-07-01 | CNY 21.84 | +14.65% | CNY 19.01 | CNY 22.58 | CNY 18.91 | 35.24M |
| 2026-06-30 | CNY 19.05 | -2.86% | CNY 19.40 | CNY 19.58 | CNY 18.80 | 15.44M |
| 2026-06-29 | CNY 19.61 | 0.00% | CNY 19.54 | CNY 19.87 | CNY 18.50 | 18.44M |
| 2026-06-26 | CNY 19.61 | -2.39% | CNY 19.99 | CNY 20.14 | CNY 19.06 | 20.55M |
| 2026-06-25 | CNY 20.09 | +1.26% | CNY 19.92 | CNY 21.49 | CNY 19.88 | 29.34M |
| 2026-06-24 | CNY 19.84 | -0.80% | CNY 19.93 | CNY 20.00 | CNY 19.21 | 15.43M |
| 2026-06-23 | CNY 20.00 | -2.68% | CNY 20.29 | CNY 21.30 | CNY 19.91 | 21.07M |
| 2026-06-22 | CNY 20.55 | +9.60% | CNY 19.42 | CNY 21.50 | CNY 19.42 | 38.10M |
| 2026-06-18 | CNY 18.75 | +10.49% | CNY 16.98 | CNY 18.87 | CNY 16.86 | 29.23M |
| 2026-06-17 | CNY 16.97 | -6.29% | CNY 17.95 | CNY 18.10 | CNY 16.79 | 17.23M |
| 2026-06-16 | CNY 18.11 | -2.90% | CNY 18.70 | CNY 18.92 | CNY 17.77 | 15.51M |
| 2026-06-15 | CNY 18.65 | +6.82% | CNY 17.52 | CNY 18.75 | CNY 17.41 | 15.95M |
| 2026-06-12 | CNY 17.46 | +1.39% | CNY 17.45 | CNY 18.18 | CNY 17.45 | 14.48M |
| 2026-06-11 | CNY 17.22 | +3.67% | CNY 16.27 | CNY 17.78 | CNY 15.79 | 17.53M |
| 2026-06-10 | CNY 16.61 | -5.89% | CNY 17.41 | CNY 17.64 | CNY 16.12 | 15.19M |
| 2026-06-09 | CNY 17.65 | +3.46% | CNY 17.28 | CNY 18.15 | CNY 16.98 | 14.78M |
| 2026-06-08 | CNY 17.06 | -6.26% | CNY 17.41 | CNY 17.95 | CNY 16.78 | 13.87M |
| 2026-06-05 | CNY 18.20 | +1.17% | CNY 17.82 | CNY 18.69 | CNY 17.24 | 20.13M |
| 2026-06-04 | CNY 17.99 | -3.64% | CNY 18.34 | CNY 18.53 | CNY 17.60 | 20.81M |
| 2026-06-03 | CNY 18.67 | +0.16% | CNY 18.47 | CNY 19.05 | CNY 18.34 | 21.22M |
| 2026-06-02 | CNY 18.64 | -2.61% | CNY 18.88 | CNY 19.08 | CNY 18.14 | 23.36M |
| 2026-06-01 | CNY 19.14 | +6.39% | CNY 18.48 | CNY 20.00 | CNY 18.36 | 40.04M |
| 2026-05-29 | CNY 17.99 | -2.02% | CNY 18.30 | CNY 19.39 | CNY 17.82 | 22.48M |
| 2026-05-28 | CNY 18.36 | -0.86% | CNY 18.70 | CNY 18.70 | CNY 17.72 | 20.30M |
| 2026-05-27 | CNY 18.52 | -3.79% | CNY 19.00 | CNY 19.94 | CNY 18.30 | 29.37M |
| 2026-05-26 | CNY 19.25 | +6.00% | CNY 18.30 | CNY 19.38 | CNY 17.77 | 41.15M |