Zhongfu Shenying Carbon Fiber Co.,Ltd. (SHA:688295)
China
· Delayed Price · Currency is CNY 25.39
+0.54 (2.17%)
Last updated: Dec 5, 2025, 2:26 PM CST
SHA:688295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 24.84 | 24.95 | 24.47 | 24.85 | 24.85 | - | 1,403,573 |
| Dec 3, 2025 | 24.96 | 25.10 | 24.70 | 24.85 | 24.85 | -0.84% | 1,835,373 |
| Dec 2, 2025 | 25.39 | 25.50 | 25.01 | 25.06 | 25.06 | -1.57% | 1,956,818 |
| Dec 1, 2025 | 25.27 | 26.12 | 25.22 | 25.46 | 25.46 | 2.45% | 3,710,160 |
| Nov 28, 2025 | 24.60 | 25.00 | 24.60 | 24.85 | 24.85 | 0.89% | 1,668,469 |
| Nov 27, 2025 | 24.70 | 24.97 | 24.57 | 24.63 | 24.63 | -0.36% | 1,873,769 |
| Nov 26, 2025 | 25.02 | 25.24 | 24.65 | 24.72 | 24.72 | -2.02% | 2,601,173 |
| Nov 25, 2025 | 25.01 | 25.75 | 24.85 | 25.23 | 25.23 | 1.53% | 2,524,874 |
| Nov 24, 2025 | 24.93 | 24.98 | 24.36 | 24.85 | 24.85 | 0.61% | 2,482,781 |
| Nov 21, 2025 | 25.63 | 25.73 | 24.68 | 24.70 | 24.70 | -4.63% | 3,055,145 |
| Nov 20, 2025 | 26.68 | 26.73 | 25.61 | 25.90 | 25.90 | -2.48% | 3,391,278 |
| Nov 19, 2025 | 27.07 | 27.37 | 26.31 | 26.56 | 26.56 | -1.48% | 2,159,287 |
| Nov 18, 2025 | 27.74 | 27.78 | 26.80 | 26.96 | 26.96 | -2.81% | 3,472,151 |
| Nov 17, 2025 | 26.43 | 28.20 | 26.35 | 27.74 | 27.74 | 5.52% | 5,455,799 |
| Nov 14, 2025 | 26.42 | 26.77 | 26.29 | 26.29 | 26.29 | -1.05% | 1,540,910 |
| Nov 13, 2025 | 26.22 | 26.79 | 26.04 | 26.57 | 26.57 | 1.80% | 2,681,324 |
| Nov 12, 2025 | 26.46 | 26.48 | 25.80 | 26.10 | 26.10 | -1.73% | 2,185,845 |
| Nov 11, 2025 | 26.67 | 26.93 | 26.39 | 26.56 | 26.56 | 0.34% | 2,392,701 |
| Nov 10, 2025 | 26.48 | 26.79 | 26.29 | 26.47 | 26.47 | 0.34% | 2,467,362 |
| Nov 7, 2025 | 25.83 | 26.57 | 25.72 | 26.38 | 26.38 | 1.58% | 2,627,147 |
| Nov 6, 2025 | 25.11 | 26.26 | 25.10 | 25.97 | 25.97 | 3.30% | 3,653,596 |
| Nov 5, 2025 | 25.00 | 25.42 | 25.00 | 25.14 | 25.14 | -0.71% | 2,088,584 |
| Nov 4, 2025 | 26.01 | 26.12 | 25.02 | 25.32 | 25.32 | -2.99% | 3,923,761 |
| Nov 3, 2025 | 25.67 | 26.12 | 24.84 | 26.10 | 26.10 | 1.24% | 6,771,444 |
| Oct 31, 2025 | 27.12 | 27.22 | 25.68 | 25.78 | 25.78 | -4.98% | 6,074,506 |
| Oct 30, 2025 | 27.25 | 27.51 | 27.03 | 27.13 | 27.13 | -0.55% | 2,762,801 |
| Oct 29, 2025 | 27.17 | 27.70 | 27.08 | 27.28 | 27.28 | -0.07% | 2,095,761 |
| Oct 28, 2025 | 26.80 | 27.77 | 26.60 | 27.30 | 27.30 | 2.09% | 4,058,330 |
| Oct 27, 2025 | 26.55 | 27.47 | 26.50 | 26.74 | 26.74 | 2.65% | 4,305,488 |
| Oct 24, 2025 | 25.58 | 26.48 | 25.58 | 26.05 | 26.05 | 1.44% | 4,053,882 |
| Oct 23, 2025 | 27.20 | 27.47 | 25.10 | 25.68 | 25.68 | -3.28% | 6,329,446 |
| Oct 22, 2025 | 26.26 | 26.98 | 26.20 | 26.55 | 26.55 | 0.64% | 2,728,516 |
| Oct 21, 2025 | 25.98 | 26.56 | 25.90 | 26.38 | 26.38 | 1.97% | 2,105,187 |
| Oct 20, 2025 | 26.28 | 26.50 | 25.60 | 25.87 | 25.87 | -0.50% | 2,787,203 |
| Oct 17, 2025 | 26.54 | 27.02 | 25.90 | 26.00 | 26.00 | -2.33% | 3,019,142 |
| Oct 16, 2025 | 27.34 | 27.49 | 26.46 | 26.62 | 26.62 | -2.95% | 3,156,648 |
| Oct 15, 2025 | 27.26 | 27.85 | 26.74 | 27.43 | 27.43 | 0.62% | 2,936,038 |
| Oct 14, 2025 | 28.58 | 28.75 | 27.22 | 27.26 | 27.26 | -4.62% | 4,065,655 |
| Oct 13, 2025 | 26.60 | 28.60 | 26.60 | 28.58 | 28.58 | 3.33% | 4,531,049 |
| Oct 10, 2025 | 28.85 | 28.88 | 27.51 | 27.66 | 27.66 | -5.08% | 4,428,071 |
| Oct 9, 2025 | 27.95 | 29.30 | 27.56 | 29.14 | 29.14 | 3.22% | 6,106,736 |
| Sep 30, 2025 | 28.59 | 28.92 | 28.03 | 28.23 | 28.23 | -1.33% | 4,484,500 |
| Sep 29, 2025 | 28.00 | 28.78 | 27.58 | 28.61 | 28.61 | 1.92% | 5,645,230 |
| Sep 26, 2025 | 27.27 | 28.68 | 26.96 | 28.07 | 28.07 | 2.93% | 6,797,834 |
| Sep 25, 2025 | 26.99 | 27.60 | 26.68 | 27.27 | 27.27 | 0.55% | 3,390,138 |
| Sep 24, 2025 | 27.03 | 27.21 | 26.15 | 27.12 | 27.12 | -0.11% | 4,910,817 |
| Sep 23, 2025 | 27.10 | 27.62 | 26.41 | 27.15 | 27.15 | -0.51% | 4,810,844 |
| Sep 22, 2025 | 27.18 | 27.81 | 27.00 | 27.29 | 27.29 | 0.07% | 3,934,218 |
| Sep 19, 2025 | 26.60 | 27.65 | 26.60 | 27.27 | 27.27 | 2.52% | 5,277,890 |
| Sep 18, 2025 | 26.85 | 27.82 | 26.00 | 26.60 | 26.60 | -1.00% | 4,316,795 |