Zhongfu Information, Inc. Class A 300659
SZSE · China · Electronic Technology
CNY 11.22-0.08 (-0.71%)
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 11.22 | -0.71% | CNY 11.27 | CNY 11.45 | CNY 10.95 | 15.75M |
| 2026-09-29 | CNY 11.30 | -2.59% | CNY 11.50 | CNY 11.57 | CNY 11.06 | 22.96M |
| 2026-09-28 | CNY 11.60 | +8.31% | CNY 10.91 | CNY 11.91 | CNY 10.91 | 30.84M |
| 2026-09-24 | CNY 10.71 | -1.47% | CNY 10.92 | CNY 11.00 | CNY 10.71 | 6.92M |
| 2026-09-23 | CNY 10.87 | -2.77% | CNY 11.17 | CNY 11.18 | CNY 10.81 | 10.43M |
| 2026-09-22 | CNY 11.18 | +0.90% | CNY 11.09 | CNY 11.38 | CNY 11.04 | 16.25M |
| 2026-09-21 | CNY 11.08 | +6.95% | CNY 10.49 | CNY 11.18 | CNY 10.47 | 22.31M |
| 2026-09-18 | CNY 10.36 | +1.97% | CNY 10.31 | CNY 11.07 | CNY 10.11 | 17.29M |
| 2026-09-17 | CNY 10.16 | -3.05% | CNY 10.49 | CNY 10.66 | CNY 10.15 | 14.41M |
| 2026-09-16 | CNY 10.48 | -3.85% | CNY 10.62 | CNY 10.84 | CNY 10.43 | 21.24M |
| 2026-09-15 | CNY 10.90 | +0.28% | CNY 11.50 | CNY 11.66 | CNY 10.76 | 27.89M |
| 2026-09-14 | CNY 10.87 | +7.62% | CNY 10.48 | CNY 11.66 | CNY 10.48 | 27.77M |
| 2026-09-11 | CNY 10.10 | -3.07% | CNY 10.61 | CNY 10.94 | CNY 9.98 | 10.73M |
| 2026-09-10 | CNY 10.42 | +2.46% | CNY 10.14 | CNY 10.65 | CNY 10.13 | 7.36M |
| 2026-09-09 | CNY 10.17 | -1.83% | CNY 10.22 | CNY 10.32 | CNY 10.05 | 4.03M |
| 2026-09-08 | CNY 10.36 | +0.88% | CNY 10.27 | CNY 10.40 | CNY 10.20 | 2.61M |
| 2026-09-07 | CNY 10.27 | -0.58% | CNY 10.32 | CNY 10.42 | CNY 10.21 | 2.86M |
| 2026-09-04 | CNY 10.33 | +0.58% | CNY 10.40 | CNY 10.62 | CNY 10.30 | 3.87M |
| 2026-09-03 | CNY 10.27 | -2.10% | CNY 10.56 | CNY 10.62 | CNY 10.25 | 3.18M |
| 2026-09-02 | CNY 10.49 | -0.57% | CNY 10.44 | CNY 10.55 | CNY 10.35 | 3.42M |
| 2026-09-01 | CNY 10.55 | +0.86% | CNY 10.49 | CNY 10.62 | CNY 10.43 | 4.83M |
| 2026-08-31 | CNY 10.46 | -1.13% | CNY 10.29 | CNY 10.49 | CNY 10.16 | 6.01M |
| 2026-08-28 | CNY 10.58 | +2.62% | CNY 10.39 | CNY 10.62 | CNY 10.35 | 5.03M |
| 2026-08-27 | CNY 10.31 | +0.39% | CNY 10.27 | CNY 10.33 | CNY 10.19 | 2.54M |
| 2026-08-26 | CNY 10.27 | -0.10% | CNY 10.28 | CNY 10.36 | CNY 10.12 | 3.30M |
| 2026-08-25 | CNY 10.28 | +1.98% | CNY 9.95 | CNY 10.33 | CNY 9.95 | 4.25M |
| 2026-08-24 | CNY 10.08 | -1.18% | CNY 10.17 | CNY 10.22 | CNY 9.97 | 2.95M |
| 2026-08-21 | CNY 10.20 | -0.39% | CNY 10.17 | CNY 10.23 | CNY 9.98 | 2.61M |
| 2026-08-20 | CNY 10.24 | +3.02% | CNY 9.96 | CNY 10.33 | CNY 9.94 | 4.27M |
| 2026-08-19 | CNY 9.94 | -3.40% | CNY 10.21 | CNY 10.21 | CNY 9.92 | 4.07M |
| 2026-08-18 | CNY 10.29 | -0.96% | CNY 10.33 | CNY 10.37 | CNY 10.09 | 4.31M |
| 2026-08-17 | CNY 10.39 | +0.19% | CNY 10.48 | CNY 10.48 | CNY 10.25 | 3.08M |
| 2026-08-14 | CNY 10.37 | +0.39% | CNY 10.40 | CNY 10.50 | CNY 10.20 | 4.52M |
| 2026-08-13 | CNY 10.33 | -2.09% | CNY 10.54 | CNY 10.70 | CNY 10.32 | 4.87M |
| 2026-08-12 | CNY 10.55 | -0.47% | CNY 10.62 | CNY 10.75 | CNY 10.45 | 4.13M |
| 2026-08-11 | CNY 10.60 | +0.95% | CNY 10.50 | CNY 10.66 | CNY 10.36 | 5.12M |
| 2026-08-10 | CNY 10.50 | +1.74% | CNY 10.30 | CNY 10.52 | CNY 10.14 | 6.56M |
| 2026-08-07 | CNY 10.32 | -2.82% | CNY 10.90 | CNY 10.99 | CNY 10.08 | 12.07M |
| 2026-08-06 | CNY 10.62 | +3.21% | CNY 10.33 | CNY 10.78 | CNY 10.15 | 10.42M |
| 2026-08-05 | CNY 10.29 | +0.19% | CNY 10.27 | CNY 10.48 | CNY 10.19 | 5.87M |
| 2026-08-04 | CNY 10.27 | +1.18% | CNY 10.19 | CNY 10.33 | CNY 10.19 | 5.39M |
| 2026-08-03 | CNY 10.15 | +1.00% | CNY 9.99 | CNY 10.16 | CNY 9.97 | 6.33M |
| 2026-07-31 | CNY 10.05 | +3.61% | CNY 9.86 | CNY 10.23 | CNY 9.80 | 9.11M |
| 2026-07-30 | CNY 9.70 | +1.04% | CNY 9.58 | CNY 9.96 | CNY 9.58 | 9.15M |
| 2026-07-29 | CNY 9.60 | +2.13% | CNY 9.59 | CNY 10.04 | CNY 9.47 | 8.23M |
| 2026-07-28 | CNY 9.40 | +1.62% | CNY 9.19 | CNY 9.47 | CNY 9.15 | 7.72M |
| 2026-07-27 | CNY 9.25 | +3.70% | CNY 8.95 | CNY 9.29 | CNY 8.83 | 6.67M |
| 2026-07-24 | CNY 8.92 | -4.29% | CNY 9.19 | CNY 9.25 | CNY 8.91 | 6.61M |
| 2026-07-23 | CNY 9.32 | +0.87% | CNY 9.18 | CNY 9.35 | CNY 9.07 | 6.47M |
| 2026-07-22 | CNY 9.24 | -0.65% | CNY 9.24 | CNY 9.59 | CNY 9.00 | 8.75M |
| 2026-07-21 | CNY 9.30 | -0.53% | CNY 9.25 | CNY 9.49 | CNY 8.78 | 11.74M |
| 2026-07-20 | CNY 9.35 | -4.88% | CNY 9.50 | CNY 9.92 | CNY 9.21 | 14.66M |
| 2026-07-17 | CNY 9.83 | +3.47% | CNY 9.44 | CNY 10.25 | CNY 9.28 | 15.28M |
| 2026-07-16 | CNY 9.50 | +0.85% | CNY 9.40 | CNY 9.69 | CNY 9.29 | 5.33M |
| 2026-07-15 | CNY 9.42 | +1.95% | CNY 9.24 | CNY 9.61 | CNY 9.17 | 5.84M |
| 2026-07-14 | CNY 9.24 | +0.65% | CNY 9.17 | CNY 9.31 | CNY 8.93 | 5.79M |
| 2026-07-13 | CNY 9.18 | -4.87% | CNY 9.65 | CNY 9.68 | CNY 9.11 | 7.00M |
| 2026-07-10 | CNY 9.65 | +1.79% | CNY 9.40 | CNY 9.85 | CNY 9.29 | 7.51M |
| 2026-07-09 | CNY 9.48 | -0.52% | CNY 9.50 | CNY 9.66 | CNY 9.25 | 6.25M |
| 2026-07-08 | CNY 9.53 | +3.03% | CNY 9.26 | CNY 9.63 | CNY 9.08 | 7.19M |
| 2026-07-07 | CNY 9.25 | -2.73% | CNY 9.43 | CNY 9.53 | CNY 9.19 | 4.92M |
| 2026-07-06 | CNY 9.51 | -3.26% | CNY 9.85 | CNY 9.88 | CNY 9.46 | 6.57M |
| 2026-07-03 | CNY 9.83 | +3.69% | CNY 9.51 | CNY 10.01 | CNY 9.43 | 10.15M |
| 2026-07-02 | CNY 9.48 | -2.77% | CNY 9.71 | CNY 10.04 | CNY 9.43 | 7.47M |
| 2026-07-01 | CNY 9.75 | +2.63% | CNY 9.50 | CNY 9.95 | CNY 9.43 | 7.35M |
| 2026-06-30 | CNY 9.50 | +0.32% | CNY 9.48 | CNY 9.70 | CNY 9.32 | 6.28M |
| 2026-06-29 | CNY 9.47 | -0.32% | CNY 9.62 | CNY 9.67 | CNY 9.24 | 7.06M |
| 2026-06-26 | CNY 9.50 | -4.62% | CNY 9.86 | CNY 9.98 | CNY 9.50 | 7.47M |
| 2026-06-25 | CNY 9.96 | -3.86% | CNY 10.29 | CNY 10.40 | CNY 9.89 | 8.52M |
| 2026-06-24 | CNY 10.36 | -5.65% | CNY 10.80 | CNY 11.05 | CNY 10.25 | 12.06M |
| 2026-06-23 | CNY 10.98 | +5.88% | CNY 10.25 | CNY 11.22 | CNY 10.12 | 14.85M |
| 2026-06-22 | CNY 10.37 | +0.97% | CNY 10.22 | CNY 10.37 | CNY 9.79 | 6.51M |
| 2026-06-18 | CNY 10.27 | +0.79% | CNY 10.11 | CNY 10.53 | CNY 9.90 | 7.12M |
| 2026-06-17 | CNY 10.19 | -3.60% | CNY 10.52 | CNY 10.55 | CNY 10.07 | 5.86M |
| 2026-06-16 | CNY 10.57 | +1.05% | CNY 10.46 | CNY 10.61 | CNY 10.26 | 4.56M |
| 2026-06-15 | CNY 10.46 | +0.10% | CNY 10.56 | CNY 10.75 | CNY 10.35 | 5.09M |
| 2026-06-12 | CNY 10.45 | +1.55% | CNY 10.45 | CNY 10.65 | CNY 10.30 | 4.33M |
| 2026-06-11 | CNY 10.29 | -1.72% | CNY 10.35 | CNY 10.47 | CNY 10.13 | 4.44M |
| 2026-06-10 | CNY 10.47 | -2.60% | CNY 10.62 | CNY 10.78 | CNY 10.21 | 4.41M |
| 2026-06-09 | CNY 10.75 | +1.22% | CNY 10.66 | CNY 10.88 | CNY 10.49 | 3.74M |
| 2026-06-08 | CNY 10.62 | -3.28% | CNY 10.76 | CNY 10.98 | CNY 10.42 | 4.95M |
| 2026-06-05 | CNY 10.98 | +1.95% | CNY 10.82 | CNY 11.12 | CNY 10.61 | 4.82M |
| 2026-06-04 | CNY 10.77 | -2.80% | CNY 10.96 | CNY 11.08 | CNY 10.69 | 4.31M |
| 2026-06-03 | CNY 11.08 | -1.51% | CNY 11.24 | CNY 11.29 | CNY 10.98 | 3.25M |
| 2026-06-02 | CNY 11.25 | -1.75% | CNY 11.53 | CNY 11.55 | CNY 11.07 | 4.90M |
| 2026-06-01 | CNY 11.45 | +3.90% | CNY 11.04 | CNY 11.55 | CNY 10.95 | 6.73M |
| 2026-05-29 | CNY 11.02 | -3.50% | CNY 11.42 | CNY 11.58 | CNY 11.00 | 5.66M |
| 2026-05-28 | CNY 11.42 | +1.33% | CNY 11.28 | CNY 11.56 | CNY 11.00 | 5.92M |
| 2026-05-27 | CNY 11.27 | -4.00% | CNY 11.70 | CNY 11.75 | CNY 11.26 | 5.97M |
| 2026-05-26 | CNY 11.74 | -2.89% | CNY 12.05 | CNY 12.19 | CNY 11.57 | 5.95M |