Henan Zhongfu Industrial Co.,Ltd (SHA:600595)
China
· Delayed Price · Currency is CNY 8.01
+0.70 (9.58%)
At close: Dec 5, 2025
SHA:600595 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.30 | 8.04 | 7.29 | 8.01 | 8.01 | 9.58% | 184,513,100 |
| Dec 4, 2025 | 7.45 | 7.64 | 7.27 | 7.31 | 7.31 | -1.75% | 84,549,590 |
| Dec 3, 2025 | 6.95 | 7.60 | 6.90 | 7.44 | 7.44 | 6.74% | 119,034,500 |
| Dec 2, 2025 | 6.90 | 7.04 | 6.80 | 6.97 | 6.97 | 0.87% | 42,847,910 |
| Dec 1, 2025 | 6.93 | 7.10 | 6.80 | 6.91 | 6.91 | 2.52% | 72,600,620 |
| Nov 28, 2025 | 6.73 | 6.89 | 6.65 | 6.74 | 6.74 | -0.15% | 35,820,810 |
| Nov 27, 2025 | 6.82 | 7.00 | 6.73 | 6.75 | 6.75 | 1.05% | 51,182,410 |
| Nov 26, 2025 | 6.80 | 6.89 | 6.66 | 6.68 | 6.68 | -1.91% | 40,281,480 |
| Nov 25, 2025 | 6.72 | 6.99 | 6.65 | 6.81 | 6.81 | 2.41% | 76,461,750 |
| Nov 24, 2025 | 6.61 | 6.74 | 6.39 | 6.65 | 6.65 | 1.37% | 60,314,590 |
| Nov 21, 2025 | 6.47 | 6.74 | 6.45 | 6.56 | 6.56 | -1.20% | 66,272,490 |
| Nov 20, 2025 | 6.60 | 6.78 | 6.58 | 6.64 | 6.64 | 0.61% | 55,601,890 |
| Nov 19, 2025 | 6.43 | 6.69 | 6.43 | 6.60 | 6.60 | 2.64% | 68,071,460 |
| Nov 18, 2025 | 6.39 | 6.58 | 6.20 | 6.43 | 6.43 | -0.31% | 82,624,240 |
| Nov 17, 2025 | 6.90 | 6.91 | 6.40 | 6.45 | 6.45 | -7.59% | 133,304,400 |
| Nov 14, 2025 | 6.99 | 7.12 | 6.87 | 6.98 | 6.98 | -1.55% | 63,796,000 |
| Nov 13, 2025 | 7.17 | 7.20 | 6.94 | 7.09 | 7.09 | 0.57% | 93,664,630 |
| Nov 12, 2025 | 6.95 | 7.20 | 6.76 | 7.05 | 7.05 | 2.17% | 107,198,200 |
| Nov 11, 2025 | 7.35 | 7.35 | 6.85 | 6.90 | 6.90 | -5.61% | 128,243,400 |
| Nov 10, 2025 | 7.32 | 7.41 | 7.13 | 7.31 | 7.31 | 0.55% | 88,988,350 |
| Nov 7, 2025 | 7.33 | 7.44 | 7.12 | 7.27 | 7.27 | -2.81% | 121,591,100 |
| Nov 6, 2025 | 6.92 | 7.69 | 6.86 | 7.48 | 7.48 | 7.01% | 170,945,700 |
| Nov 5, 2025 | 6.82 | 7.09 | 6.68 | 6.99 | 6.99 | -2.10% | 100,520,400 |
| Nov 4, 2025 | 7.20 | 7.40 | 6.87 | 7.14 | 7.14 | -1.92% | 124,547,800 |
| Nov 3, 2025 | 6.81 | 7.40 | 6.63 | 7.28 | 7.28 | 6.90% | 144,956,500 |
| Oct 31, 2025 | 7.06 | 7.09 | 6.76 | 6.81 | 6.81 | -3.95% | 101,252,500 |
| Oct 30, 2025 | 6.99 | 7.32 | 6.86 | 7.09 | 7.09 | 2.31% | 175,346,100 |
| Oct 29, 2025 | 6.38 | 6.93 | 6.27 | 6.93 | 6.93 | 10.00% | 134,099,200 |
| Oct 28, 2025 | 6.35 | 6.57 | 6.19 | 6.30 | 6.30 | -2.63% | 118,133,300 |
| Oct 27, 2025 | 6.42 | 6.58 | 6.26 | 6.47 | 6.47 | - | 113,862,600 |
| Oct 24, 2025 | 6.65 | 6.93 | 6.38 | 6.47 | 6.47 | -1.37% | 144,829,100 |
| Oct 23, 2025 | 6.22 | 6.64 | 6.19 | 6.56 | 6.56 | 5.98% | 145,492,300 |
| Oct 22, 2025 | 6.07 | 6.33 | 5.98 | 6.19 | 6.19 | -1.59% | 102,749,900 |
| Oct 21, 2025 | 6.13 | 6.59 | 6.12 | 6.29 | 6.29 | 0.80% | 159,978,400 |
| Oct 20, 2025 | 6.00 | 6.40 | 5.84 | 6.24 | 6.24 | 2.97% | 162,345,200 |
| Oct 17, 2025 | 5.99 | 6.35 | 5.83 | 6.06 | 6.06 | 2.36% | 189,816,800 |
| Oct 16, 2025 | 6.15 | 6.20 | 5.82 | 5.92 | 5.92 | -3.74% | 195,196,500 |
| Oct 15, 2025 | 5.63 | 6.15 | 5.53 | 6.15 | 6.15 | 10.02% | 238,371,800 |
| Oct 14, 2025 | 5.42 | 5.85 | 5.40 | 5.59 | 5.59 | 5.08% | 215,856,400 |
| Oct 13, 2025 | 5.16 | 5.32 | 5.07 | 5.32 | 5.32 | -0.75% | 82,091,180 |
| Oct 10, 2025 | 5.40 | 5.48 | 5.30 | 5.36 | 5.36 | -1.83% | 63,719,680 |
| Oct 9, 2025 | 5.32 | 5.50 | 5.20 | 5.46 | 5.46 | 5.20% | 124,065,700 |
| Sep 30, 2025 | 5.25 | 5.38 | 5.17 | 5.19 | 5.19 | -0.95% | 60,816,730 |
| Sep 29, 2025 | 5.08 | 5.24 | 5.01 | 5.24 | 5.24 | 3.56% | 70,592,930 |
| Sep 26, 2025 | 5.09 | 5.18 | 5.06 | 5.06 | 5.06 | -0.59% | 33,318,940 |
| Sep 25, 2025 | 5.29 | 5.33 | 5.07 | 5.09 | 5.09 | -2.68% | 64,673,780 |
| Sep 24, 2025 | 5.14 | 5.27 | 5.10 | 5.23 | 5.23 | 0.97% | 34,204,740 |
| Sep 23, 2025 | 5.15 | 5.28 | 5.07 | 5.18 | 5.18 | 0.58% | 52,595,390 |
| Sep 22, 2025 | 5.23 | 5.25 | 5.07 | 5.15 | 5.15 | -1.34% | 49,764,770 |
| Sep 19, 2025 | 5.19 | 5.28 | 5.11 | 5.22 | 5.22 | 0.77% | 49,682,550 |