Henan Zhongfu Industrial Co., Ltd Class A 600595
SSE · China · Non-Energy Minerals
CNY 5.95-0.02 (-0.34%)
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 5.95 | -0.34% | CNY 5.93 | CNY 5.97 | CNY 5.88 | 38.60M |
| 2026-09-29 | CNY 5.97 | +4.01% | CNY 5.74 | CNY 5.97 | CNY 5.73 | 55.54M |
| 2026-09-28 | CNY 5.74 | -1.71% | CNY 5.80 | CNY 5.84 | CNY 5.70 | 44.15M |
| 2026-09-24 | CNY 5.84 | -2.01% | CNY 5.95 | CNY 5.96 | CNY 5.83 | 48.07M |
| 2026-09-23 | CNY 5.96 | -1.32% | CNY 6.04 | CNY 6.06 | CNY 5.96 | 46.96M |
| 2026-09-22 | CNY 6.04 | 0.00% | CNY 6.03 | CNY 6.09 | CNY 6.01 | 46.76M |
| 2026-09-21 | CNY 6.04 | -0.98% | CNY 6.09 | CNY 6.12 | CNY 6.01 | 59.31M |
| 2026-09-18 | CNY 6.10 | +2.01% | CNY 6.07 | CNY 6.19 | CNY 6.05 | 77.54M |
| 2026-09-17 | CNY 5.98 | -1.97% | CNY 6.00 | CNY 6.10 | CNY 5.96 | 57.64M |
| 2026-09-16 | CNY 6.10 | +0.66% | CNY 6.06 | CNY 6.11 | CNY 5.96 | 57.54M |
| 2026-09-15 | CNY 6.06 | -0.33% | CNY 6.08 | CNY 6.09 | CNY 5.97 | 51.90M |
| 2026-09-14 | CNY 6.08 | -1.30% | CNY 6.08 | CNY 6.13 | CNY 6.05 | 55.37M |
| 2026-09-11 | CNY 6.16 | -4.05% | CNY 6.25 | CNY 6.26 | CNY 6.07 | 132.61M |
| 2026-09-10 | CNY 6.42 | -3.02% | CNY 6.63 | CNY 6.63 | CNY 6.39 | 80.63M |
| 2026-09-09 | CNY 6.62 | +3.76% | CNY 6.40 | CNY 6.65 | CNY 6.37 | 139.08M |
| 2026-09-08 | CNY 6.38 | +2.24% | CNY 6.28 | CNY 6.43 | CNY 6.26 | 100.57M |
| 2026-09-07 | CNY 6.24 | -1.89% | CNY 6.33 | CNY 6.34 | CNY 6.20 | 88.19M |
| 2026-09-04 | CNY 6.36 | -1.85% | CNY 6.50 | CNY 6.53 | CNY 6.32 | 88.35M |
| 2026-09-03 | CNY 6.48 | +3.51% | CNY 6.35 | CNY 6.60 | CNY 6.35 | 143.73M |
| 2026-09-02 | CNY 6.26 | -2.19% | CNY 6.35 | CNY 6.37 | CNY 6.15 | 82.17M |
| 2026-09-01 | CNY 6.40 | +2.56% | CNY 6.29 | CNY 6.50 | CNY 6.28 | 131.56M |
| 2026-08-31 | CNY 6.24 | -1.58% | CNY 6.26 | CNY 6.27 | CNY 6.13 | 68.36M |
| 2026-08-28 | CNY 6.34 | +1.60% | CNY 6.28 | CNY 6.38 | CNY 6.20 | 94.59M |
| 2026-08-27 | CNY 6.24 | 0.00% | CNY 6.21 | CNY 6.27 | CNY 6.18 | 67.79M |
| 2026-08-26 | CNY 6.24 | +1.46% | CNY 6.16 | CNY 6.37 | CNY 6.16 | 103.19M |
| 2026-08-25 | CNY 6.15 | -0.65% | CNY 6.14 | CNY 6.18 | CNY 6.08 | 56.05M |
| 2026-08-24 | CNY 6.19 | 0.00% | CNY 6.19 | CNY 6.23 | CNY 6.08 | 62.22M |
| 2026-08-21 | CNY 6.19 | +3.51% | CNY 6.03 | CNY 6.21 | CNY 5.94 | 88.23M |
| 2026-08-20 | CNY 5.98 | -1.48% | CNY 6.14 | CNY 6.21 | CNY 5.96 | 86.53M |
| 2026-08-19 | CNY 6.07 | -2.88% | CNY 6.15 | CNY 6.18 | CNY 6.06 | 73.81M |
| 2026-08-18 | CNY 6.25 | -1.73% | CNY 6.30 | CNY 6.36 | CNY 6.19 | 72.40M |
| 2026-08-17 | CNY 6.36 | +2.91% | CNY 6.24 | CNY 6.37 | CNY 6.17 | 117.61M |
| 2026-08-14 | CNY 6.18 | -1.44% | CNY 6.19 | CNY 6.23 | CNY 6.12 | 77.83M |
| 2026-08-13 | CNY 6.27 | -6.70% | CNY 6.63 | CNY 6.66 | CNY 6.24 | 224.88M |
| 2026-08-12 | CNY 6.72 | +1.82% | CNY 6.67 | CNY 6.94 | CNY 6.67 | 191.53M |
| 2026-08-11 | CNY 6.60 | -2.51% | CNY 6.80 | CNY 7.14 | CNY 6.58 | 226.87M |
| 2026-08-10 | CNY 6.77 | +2.11% | CNY 6.74 | CNY 6.88 | CNY 6.65 | 140.54M |
| 2026-08-07 | CNY 6.63 | +1.22% | CNY 6.53 | CNY 6.74 | CNY 6.50 | 124.55M |
| 2026-08-06 | CNY 6.55 | -1.80% | CNY 6.69 | CNY 6.73 | CNY 6.45 | 143.62M |
| 2026-08-05 | CNY 6.67 | -0.89% | CNY 6.55 | CNY 6.70 | CNY 6.40 | 166.29M |
| 2026-08-04 | CNY 6.73 | +1.51% | CNY 6.66 | CNY 6.79 | CNY 6.58 | 85.00M |
| 2026-08-03 | CNY 6.63 | -1.78% | CNY 6.66 | CNY 6.75 | CNY 6.53 | 98.61M |
| 2026-07-31 | CNY 6.75 | +1.81% | CNY 6.52 | CNY 6.83 | CNY 6.50 | 91.11M |
| 2026-07-30 | CNY 6.63 | +1.69% | CNY 6.60 | CNY 6.88 | CNY 6.58 | 108.40M |
| 2026-07-29 | CNY 6.52 | +4.49% | CNY 6.27 | CNY 6.62 | CNY 6.27 | 129.86M |
| 2026-07-28 | CNY 6.24 | -0.48% | CNY 6.18 | CNY 6.27 | CNY 6.12 | 76.04M |
| 2026-07-27 | CNY 6.27 | +0.16% | CNY 6.25 | CNY 6.32 | CNY 6.17 | 90.73M |
| 2026-07-24 | CNY 6.26 | -5.72% | CNY 6.50 | CNY 6.52 | CNY 6.21 | 117.43M |
| 2026-07-23 | CNY 6.64 | +5.90% | CNY 6.28 | CNY 6.81 | CNY 6.20 | 174.25M |
| 2026-07-22 | CNY 6.27 | +1.79% | CNY 6.15 | CNY 6.32 | CNY 6.12 | 129.19M |
| 2026-07-21 | CNY 6.16 | -2.84% | CNY 6.27 | CNY 6.27 | CNY 6.06 | 136.90M |
| 2026-07-20 | CNY 6.34 | +3.76% | CNY 6.15 | CNY 6.43 | CNY 6.07 | 148.91M |
| 2026-07-17 | CNY 6.11 | -1.45% | CNY 6.16 | CNY 6.21 | CNY 5.95 | 122.75M |
| 2026-07-16 | CNY 6.20 | -4.02% | CNY 6.34 | CNY 6.48 | CNY 6.13 | 100.47M |
| 2026-07-15 | CNY 6.46 | +1.57% | CNY 6.35 | CNY 6.62 | CNY 6.27 | 175.66M |
| 2026-07-14 | CNY 6.36 | +10.03% | CNY 5.85 | CNY 6.36 | CNY 5.78 | 168.33M |
| 2026-07-13 | CNY 5.78 | -2.69% | CNY 5.88 | CNY 5.98 | CNY 5.76 | 107.62M |
| 2026-07-10 | CNY 5.94 | +4.21% | CNY 5.74 | CNY 6.18 | CNY 5.71 | 153.16M |
| 2026-07-09 | CNY 5.70 | +0.35% | CNY 5.75 | CNY 5.84 | CNY 5.55 | 99.89M |
| 2026-07-08 | CNY 5.68 | -1.73% | CNY 5.78 | CNY 5.84 | CNY 5.65 | 62.16M |
| 2026-07-07 | CNY 5.78 | -2.53% | CNY 5.90 | CNY 5.98 | CNY 5.76 | 60.47M |
| 2026-07-06 | CNY 5.93 | +0.34% | CNY 5.97 | CNY 6.17 | CNY 5.86 | 83.85M |
| 2026-07-03 | CNY 5.91 | +2.60% | CNY 5.87 | CNY 6.03 | CNY 5.81 | 88.83M |
| 2026-07-02 | CNY 5.76 | -0.17% | CNY 5.80 | CNY 5.91 | CNY 5.68 | 80.60M |
| 2026-07-01 | CNY 5.77 | +2.67% | CNY 5.58 | CNY 5.91 | CNY 5.51 | 83.90M |
| 2026-06-30 | CNY 5.62 | -4.10% | CNY 5.71 | CNY 5.78 | CNY 5.53 | 82.47M |
| 2026-06-29 | CNY 5.86 | +5.78% | CNY 5.56 | CNY 5.93 | CNY 5.42 | 112.51M |
| 2026-06-26 | CNY 5.54 | -3.99% | CNY 5.81 | CNY 5.82 | CNY 5.47 | 75.14M |
| 2026-06-25 | CNY 5.77 | -3.51% | CNY 5.79 | CNY 5.90 | CNY 5.65 | 84.92M |
| 2026-06-24 | CNY 5.98 | +1.18% | CNY 5.88 | CNY 6.03 | CNY 5.81 | 76.01M |
| 2026-06-23 | CNY 5.91 | -8.09% | CNY 6.37 | CNY 6.37 | CNY 5.89 | 112.77M |
| 2026-06-22 | CNY 6.43 | +6.11% | CNY 6.06 | CNY 6.45 | CNY 6.00 | 121.85M |
| 2026-06-18 | CNY 6.06 | -2.88% | CNY 6.19 | CNY 6.37 | CNY 6.03 | 100.40M |
| 2026-06-17 | CNY 6.24 | -1.73% | CNY 6.37 | CNY 6.42 | CNY 6.20 | 90.74M |
| 2026-06-16 | CNY 6.35 | -5.51% | CNY 6.62 | CNY 6.65 | CNY 6.34 | 108.13M |
| 2026-06-15 | CNY 6.72 | -2.61% | CNY 6.92 | CNY 7.10 | CNY 6.65 | 117.53M |
| 2026-06-12 | CNY 6.90 | +4.55% | CNY 6.68 | CNY 7.09 | CNY 6.66 | 122.38M |
| 2026-06-11 | CNY 6.60 | -0.30% | CNY 6.57 | CNY 6.67 | CNY 6.50 | 48.89M |
| 2026-06-10 | CNY 6.62 | +2.48% | CNY 6.31 | CNY 6.72 | CNY 6.21 | 79.46M |
| 2026-06-09 | CNY 6.46 | -0.62% | CNY 6.54 | CNY 6.57 | CNY 6.26 | 77.60M |
| 2026-06-08 | CNY 6.50 | -6.47% | CNY 6.70 | CNY 6.70 | CNY 6.36 | 99.12M |
| 2026-06-05 | CNY 6.95 | -2.80% | CNY 7.09 | CNY 7.24 | CNY 6.90 | 74.16M |
| 2026-06-04 | CNY 7.15 | -5.30% | CNY 7.45 | CNY 7.45 | CNY 7.10 | 102.15M |
| 2026-06-03 | CNY 7.55 | 0.00% | CNY 7.53 | CNY 7.66 | CNY 7.43 | 80.97M |
| 2026-06-02 | CNY 7.55 | +3.28% | CNY 7.40 | CNY 7.63 | CNY 7.34 | 106.13M |
| 2026-06-01 | CNY 7.31 | +4.43% | CNY 7.10 | CNY 7.42 | CNY 7.10 | 127.70M |
| 2026-05-29 | CNY 7.00 | -0.99% | CNY 7.11 | CNY 7.23 | CNY 6.95 | 77.75M |
| 2026-05-28 | CNY 7.07 | -2.88% | CNY 7.07 | CNY 7.13 | CNY 6.79 | 79.68M |
| 2026-05-27 | CNY 7.28 | -4.34% | CNY 7.56 | CNY 7.67 | CNY 7.23 | 87.05M |
| 2026-05-26 | CNY 7.61 | +6.58% | CNY 7.11 | CNY 7.74 | CNY 7.02 | 134.98M |