Zhongfu Shenying Carbon Fiber Co., Ltd. Class A 688295
SSE · China · Commercial Services
CNY 35.60+0.38 (+1.08%)
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 35.60 | +1.08% | CNY 35.48 | CNY 35.91 | CNY 35.26 | 2.72M |
| 2026-09-29 | CNY 35.22 | -0.03% | CNY 35.19 | CNY 35.65 | CNY 35.05 | 2.41M |
| 2026-09-28 | CNY 35.23 | -3.24% | CNY 36.30 | CNY 36.62 | CNY 35.02 | 4.16M |
| 2026-09-24 | CNY 36.41 | -2.54% | CNY 37.31 | CNY 37.90 | CNY 36.18 | 5.32M |
| 2026-09-23 | CNY 37.36 | -1.32% | CNY 37.97 | CNY 38.21 | CNY 37.30 | 3.35M |
| 2026-09-22 | CNY 37.86 | -0.66% | CNY 38.30 | CNY 38.77 | CNY 37.81 | 4.55M |
| 2026-09-21 | CNY 38.11 | -1.58% | CNY 38.50 | CNY 38.89 | CNY 37.88 | 5.17M |
| 2026-09-18 | CNY 38.72 | +4.20% | CNY 37.38 | CNY 38.86 | CNY 37.37 | 8.34M |
| 2026-09-17 | CNY 37.16 | -2.03% | CNY 37.60 | CNY 38.25 | CNY 37.11 | 3.90M |
| 2026-09-16 | CNY 37.93 | +0.85% | CNY 37.45 | CNY 38.25 | CNY 37.28 | 4.24M |
| 2026-09-15 | CNY 37.61 | +0.83% | CNY 37.18 | CNY 38.16 | CNY 37.18 | 3.89M |
| 2026-09-14 | CNY 37.30 | -0.37% | CNY 37.10 | CNY 37.80 | CNY 37.01 | 3.06M |
| 2026-09-11 | CNY 37.44 | -1.42% | CNY 37.81 | CNY 37.95 | CNY 36.70 | 4.44M |
| 2026-09-10 | CNY 37.98 | -1.63% | CNY 38.30 | CNY 38.46 | CNY 37.93 | 2.62M |
| 2026-09-09 | CNY 38.61 | +0.03% | CNY 38.30 | CNY 39.06 | CNY 38.20 | 3.94M |
| 2026-09-08 | CNY 38.60 | +1.53% | CNY 38.30 | CNY 39.10 | CNY 37.90 | 4.47M |
| 2026-09-07 | CNY 38.02 | -2.34% | CNY 38.40 | CNY 38.83 | CNY 37.77 | 5.17M |
| 2026-09-04 | CNY 38.93 | +1.88% | CNY 38.71 | CNY 40.30 | CNY 38.53 | 7.11M |
| 2026-09-03 | CNY 38.21 | -0.86% | CNY 38.72 | CNY 38.88 | CNY 37.89 | 2.65M |
| 2026-09-02 | CNY 38.54 | -0.93% | CNY 38.55 | CNY 38.88 | CNY 38.15 | 2.90M |
| 2026-09-01 | CNY 38.90 | -1.97% | CNY 39.28 | CNY 39.67 | CNY 38.74 | 3.33M |
| 2026-08-31 | CNY 39.68 | +1.80% | CNY 38.98 | CNY 39.87 | CNY 38.50 | 4.45M |
| 2026-08-28 | CNY 38.98 | -0.81% | CNY 38.86 | CNY 39.86 | CNY 38.86 | 4.60M |
| 2026-08-27 | CNY 39.30 | +2.58% | CNY 39.10 | CNY 39.37 | CNY 37.92 | 5.49M |
| 2026-08-26 | CNY 38.31 | +1.32% | CNY 37.75 | CNY 38.54 | CNY 37.56 | 3.44M |
| 2026-08-25 | CNY 37.81 | -1.33% | CNY 37.70 | CNY 38.31 | CNY 37.13 | 3.41M |
| 2026-08-24 | CNY 38.32 | -1.39% | CNY 38.68 | CNY 39.05 | CNY 37.70 | 3.97M |
| 2026-08-21 | CNY 38.86 | +1.01% | CNY 38.24 | CNY 39.00 | CNY 37.90 | 3.26M |
| 2026-08-20 | CNY 38.47 | -0.54% | CNY 39.21 | CNY 39.27 | CNY 38.33 | 4.95M |
| 2026-08-19 | CNY 38.68 | -8.17% | CNY 42.39 | CNY 42.42 | CNY 38.67 | 8.94M |
| 2026-08-18 | CNY 42.12 | +1.79% | CNY 41.32 | CNY 42.21 | CNY 41.32 | 6.12M |
| 2026-08-17 | CNY 41.38 | -0.77% | CNY 40.50 | CNY 41.46 | CNY 39.05 | 7.83M |
| 2026-08-14 | CNY 41.70 | +0.92% | CNY 41.68 | CNY 42.14 | CNY 41.07 | 3.87M |
| 2026-08-13 | CNY 41.32 | -1.53% | CNY 42.20 | CNY 42.76 | CNY 41.30 | 5.05M |
| 2026-08-12 | CNY 41.96 | 0.00% | CNY 41.76 | CNY 42.38 | CNY 41.76 | 4.55M |
| 2026-08-11 | CNY 41.96 | -2.67% | CNY 42.78 | CNY 42.78 | CNY 41.66 | 5.71M |
| 2026-08-10 | CNY 43.11 | -3.58% | CNY 44.02 | CNY 44.20 | CNY 42.81 | 7.96M |
| 2026-08-07 | CNY 44.71 | +1.64% | CNY 42.99 | CNY 44.94 | CNY 41.83 | 12.66M |
| 2026-08-06 | CNY 43.99 | +5.26% | CNY 43.26 | CNY 45.60 | CNY 43.00 | 12.72M |
| 2026-08-05 | CNY 41.79 | +4.68% | CNY 40.58 | CNY 42.28 | CNY 40.58 | 9.55M |
| 2026-08-04 | CNY 39.92 | +2.75% | CNY 38.99 | CNY 40.24 | CNY 38.75 | 5.18M |
| 2026-08-03 | CNY 38.85 | +0.67% | CNY 38.50 | CNY 39.39 | CNY 38.06 | 4.27M |
| 2026-07-31 | CNY 38.59 | +2.99% | CNY 38.70 | CNY 39.83 | CNY 38.52 | 5.80M |
| 2026-07-30 | CNY 37.47 | -3.18% | CNY 38.57 | CNY 39.25 | CNY 36.82 | 6.04M |
| 2026-07-29 | CNY 38.70 | +1.47% | CNY 38.05 | CNY 39.03 | CNY 37.00 | 4.98M |
| 2026-07-28 | CNY 38.14 | -4.67% | CNY 39.56 | CNY 39.86 | CNY 37.95 | 4.85M |
| 2026-07-27 | CNY 40.01 | +2.88% | CNY 38.63 | CNY 40.14 | CNY 38.26 | 4.24M |
| 2026-07-24 | CNY 38.89 | -4.09% | CNY 40.00 | CNY 40.48 | CNY 38.88 | 4.77M |
| 2026-07-23 | CNY 40.55 | +2.89% | CNY 39.88 | CNY 40.60 | CNY 39.40 | 5.23M |
| 2026-07-22 | CNY 39.41 | -2.21% | CNY 39.99 | CNY 40.66 | CNY 39.37 | 6.23M |
| 2026-07-21 | CNY 40.30 | +5.47% | CNY 38.01 | CNY 40.40 | CNY 37.81 | 8.39M |
| 2026-07-20 | CNY 38.21 | -1.72% | CNY 39.60 | CNY 39.95 | CNY 37.41 | 6.50M |
| 2026-07-17 | CNY 38.88 | -4.40% | CNY 40.28 | CNY 41.02 | CNY 38.88 | 6.86M |
| 2026-07-16 | CNY 40.67 | -3.94% | CNY 41.50 | CNY 42.85 | CNY 40.50 | 6.25M |
| 2026-07-15 | CNY 42.34 | -2.44% | CNY 43.70 | CNY 43.77 | CNY 42.01 | 5.49M |
| 2026-07-14 | CNY 43.40 | -4.15% | CNY 45.10 | CNY 45.28 | CNY 41.88 | 8.85M |
| 2026-07-13 | CNY 45.28 | -8.84% | CNY 48.35 | CNY 48.60 | CNY 45.28 | 9.31M |
| 2026-07-10 | CNY 49.67 | +4.37% | CNY 47.10 | CNY 52.49 | CNY 46.70 | 14.47M |
| 2026-07-09 | CNY 47.59 | +2.83% | CNY 46.58 | CNY 47.59 | CNY 44.88 | 8.87M |
| 2026-07-08 | CNY 46.28 | -4.26% | CNY 48.60 | CNY 49.00 | CNY 46.01 | 7.27M |
| 2026-07-07 | CNY 48.34 | -3.03% | CNY 49.85 | CNY 50.25 | CNY 48.10 | 7.31M |
| 2026-07-06 | CNY 49.85 | -8.45% | CNY 54.00 | CNY 54.06 | CNY 49.66 | 12.36M |
| 2026-07-03 | CNY 54.45 | +2.83% | CNY 52.50 | CNY 55.58 | CNY 52.44 | 11.85M |
| 2026-07-02 | CNY 52.95 | -4.90% | CNY 54.59 | CNY 56.29 | CNY 52.77 | 12.57M |
| 2026-07-01 | CNY 55.68 | -8.03% | CNY 58.76 | CNY 59.92 | CNY 55.13 | 20.72M |
| 2026-06-30 | CNY 60.54 | +2.23% | CNY 58.05 | CNY 61.98 | CNY 58.05 | 19.90M |
| 2026-06-29 | CNY 59.22 | +4.81% | CNY 61.60 | CNY 65.35 | CNY 59.04 | 25.62M |
| 2026-06-26 | CNY 56.50 | +0.98% | CNY 55.08 | CNY 58.30 | CNY 54.78 | 17.14M |
| 2026-06-25 | CNY 55.95 | +1.34% | CNY 54.30 | CNY 56.58 | CNY 54.30 | 15.40M |
| 2026-06-24 | CNY 55.21 | +13.14% | CNY 48.36 | CNY 56.81 | CNY 47.80 | 23.05M |
| 2026-06-23 | CNY 48.80 | -3.46% | CNY 50.30 | CNY 50.46 | CNY 48.48 | 7.97M |
| 2026-06-22 | CNY 50.55 | -1.17% | CNY 50.70 | CNY 50.91 | CNY 48.58 | 13.49M |
| 2026-06-18 | CNY 51.15 | -2.37% | CNY 52.06 | CNY 53.85 | CNY 50.50 | 11.97M |
| 2026-06-17 | CNY 52.39 | +2.03% | CNY 52.62 | CNY 54.44 | CNY 52.01 | 13.97M |
| 2026-06-16 | CNY 51.35 | +0.51% | CNY 51.15 | CNY 52.44 | CNY 50.18 | 10.64M |
| 2026-06-15 | CNY 51.09 | +1.17% | CNY 49.98 | CNY 51.65 | CNY 49.41 | 10.56M |
| 2026-06-12 | CNY 50.50 | +0.96% | CNY 50.85 | CNY 52.98 | CNY 49.52 | 16.40M |
| 2026-06-11 | CNY 50.02 | +6.20% | CNY 46.86 | CNY 50.20 | CNY 46.45 | 12.16M |
| 2026-06-10 | CNY 47.10 | -3.48% | CNY 48.50 | CNY 48.75 | CNY 46.81 | 7.83M |
| 2026-06-09 | CNY 48.80 | +3.43% | CNY 48.58 | CNY 48.85 | CNY 46.50 | 8.57M |
| 2026-06-08 | CNY 47.18 | -6.05% | CNY 47.58 | CNY 49.13 | CNY 46.72 | 10.05M |
| 2026-06-05 | CNY 50.22 | +2.49% | CNY 49.01 | CNY 52.40 | CNY 47.98 | 14.39M |
| 2026-06-04 | CNY 49.00 | -4.50% | CNY 50.00 | CNY 50.88 | CNY 48.62 | 11.77M |
| 2026-06-03 | CNY 51.31 | +8.71% | CNY 48.88 | CNY 52.67 | CNY 48.71 | 18.93M |
| 2026-06-02 | CNY 47.20 | -0.32% | CNY 47.34 | CNY 47.70 | CNY 45.82 | 7.66M |
| 2026-06-01 | CNY 47.35 | -1.80% | CNY 48.23 | CNY 48.84 | CNY 47.26 | 7.67M |
| 2026-05-29 | CNY 48.22 | -5.27% | CNY 50.71 | CNY 51.58 | CNY 47.85 | 12.43M |
| 2026-05-28 | CNY 50.90 | +1.29% | CNY 50.03 | CNY 51.23 | CNY 49.00 | 8.13M |
| 2026-05-27 | CNY 50.25 | -2.90% | CNY 51.73 | CNY 51.74 | CNY 49.57 | 10.29M |
| 2026-05-26 | CNY 51.75 | -2.71% | CNY 52.50 | CNY 52.90 | CNY 50.30 | 11.17M |