Zhefu Holding Group Co., Ltd. (SHE:002266)
China
· Delayed Price · Currency is CNY 3.970
+0.030 (0.76%)
Sep 26, 2025, 3:04 PM CST
Zhefu Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.92 | 4.04 | 3.89 | 3.97 | 3.97 | 0.76% | 120,689,875 |
| Sep 25, 2025 | 3.92 | 4.06 | 3.92 | 3.94 | 3.94 | 0.51% | 97,958,457 |
| Sep 24, 2025 | 3.90 | 3.92 | 3.84 | 3.92 | 3.92 | 0.26% | 88,478,303 |
| Sep 23, 2025 | 3.90 | 3.94 | 3.84 | 3.91 | 3.91 | - | 88,663,047 |
| Sep 22, 2025 | 3.92 | 3.93 | 3.84 | 3.91 | 3.91 | -0.76% | 71,097,810 |
| Sep 19, 2025 | 3.93 | 3.96 | 3.91 | 3.94 | 3.94 | 0.25% | 71,532,930 |
| Sep 18, 2025 | 4.06 | 4.07 | 3.90 | 3.93 | 3.93 | -3.20% | 112,951,401 |
| Sep 17, 2025 | 3.91 | 4.09 | 3.88 | 4.06 | 4.06 | 3.57% | 151,058,235 |
| Sep 16, 2025 | 3.95 | 3.97 | 3.87 | 3.92 | 3.92 | -0.51% | 78,564,498 |
| Sep 15, 2025 | 3.95 | 3.98 | 3.93 | 3.94 | 3.94 | -0.25% | 69,231,563 |
| Sep 12, 2025 | 3.96 | 3.99 | 3.92 | 3.95 | 3.95 | -0.50% | 92,558,331 |
| Sep 11, 2025 | 3.93 | 3.97 | 3.90 | 3.97 | 3.97 | 1.02% | 90,747,775 |
| Sep 10, 2025 | 3.99 | 4.00 | 3.92 | 3.93 | 3.93 | -2.24% | 112,013,699 |
| Sep 9, 2025 | 4.01 | 4.09 | 3.95 | 4.02 | 4.02 | - | 132,933,334 |
| Sep 8, 2025 | 4.11 | 4.13 | 3.98 | 4.02 | 4.02 | -2.66% | 183,330,597 |
| Sep 5, 2025 | 4.02 | 4.24 | 3.92 | 4.13 | 4.13 | 2.74% | 288,567,115 |
| Sep 4, 2025 | 3.87 | 4.09 | 3.85 | 4.02 | 4.02 | 5.79% | 340,553,949 |
| Sep 3, 2025 | 3.88 | 3.89 | 3.77 | 3.80 | 3.80 | -1.30% | 124,747,566 |
| Sep 2, 2025 | 3.99 | 4.00 | 3.83 | 3.85 | 3.85 | -2.04% | 274,511,465 |
| Sep 1, 2025 | 3.63 | 3.93 | 3.62 | 3.93 | 3.93 | 10.08% | 314,610,018 |
| Aug 29, 2025 | 3.58 | 3.61 | 3.57 | 3.57 | 3.57 | -0.83% | 73,975,084 |
| Aug 28, 2025 | 3.59 | 3.63 | 3.48 | 3.60 | 3.60 | 0.56% | 96,997,757 |
| Aug 27, 2025 | 3.70 | 3.71 | 3.57 | 3.58 | 3.58 | -3.24% | 107,362,710 |
| Aug 26, 2025 | 3.67 | 3.72 | 3.64 | 3.70 | 3.70 | 0.82% | 84,762,997 |
| Aug 25, 2025 | 3.66 | 3.70 | 3.65 | 3.67 | 3.67 | 0.55% | 112,263,674 |
| Aug 22, 2025 | 3.63 | 3.65 | 3.60 | 3.65 | 3.65 | 0.55% | 87,345,015 |
| Aug 21, 2025 | 3.59 | 3.66 | 3.59 | 3.63 | 3.63 | 1.11% | 128,005,502 |
| Aug 20, 2025 | 3.55 | 3.59 | 3.54 | 3.59 | 3.59 | 0.84% | 74,675,644 |
| Aug 19, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | -0.28% | 70,717,332 |
| Aug 18, 2025 | 3.54 | 3.59 | 3.53 | 3.57 | 3.57 | 0.85% | 83,552,922 |
| Aug 15, 2025 | 3.52 | 3.55 | 3.51 | 3.54 | 3.54 | - | 66,015,702 |
| Aug 14, 2025 | 3.59 | 3.60 | 3.52 | 3.54 | 3.54 | -1.67% | 88,890,371 |
| Aug 13, 2025 | 3.60 | 3.61 | 3.56 | 3.60 | 3.60 | - | 76,965,916 |
| Aug 12, 2025 | 3.64 | 3.65 | 3.58 | 3.60 | 3.60 | -1.37% | 83,069,269 |
| Aug 11, 2025 | 3.65 | 3.67 | 3.62 | 3.65 | 3.65 | -0.27% | 95,640,637 |
| Aug 8, 2025 | 3.59 | 3.68 | 3.58 | 3.66 | 3.66 | 1.95% | 131,113,754 |
| Aug 7, 2025 | 3.63 | 3.63 | 3.56 | 3.59 | 3.59 | -1.10% | 103,455,860 |
| Aug 6, 2025 | 3.61 | 3.64 | 3.59 | 3.63 | 3.63 | 0.83% | 114,565,114 |
| Aug 5, 2025 | 3.60 | 3.62 | 3.57 | 3.60 | 3.60 | - | 99,487,531 |
| Aug 4, 2025 | 3.58 | 3.63 | 3.56 | 3.60 | 3.60 | 0.28% | 80,936,571 |
| Aug 1, 2025 | 3.63 | 3.65 | 3.57 | 3.59 | 3.59 | -1.10% | 107,661,609 |
| Jul 31, 2025 | 3.67 | 3.69 | 3.61 | 3.63 | 3.63 | -1.09% | 149,848,682 |
| Jul 30, 2025 | 3.71 | 3.75 | 3.66 | 3.67 | 3.67 | -1.87% | 181,562,440 |
| Jul 29, 2025 | 3.73 | 3.77 | 3.66 | 3.74 | 3.74 | -0.53% | 281,336,326 |
| Jul 28, 2025 | 3.88 | 3.97 | 3.72 | 3.76 | 3.76 | -6.00% | 447,930,461 |
| Jul 25, 2025 | 4.30 | 4.70 | 4.00 | 4.00 | 4.00 | -6.76% | 664,489,207 |
| Jul 24, 2025 | 4.92 | 4.92 | 4.26 | 4.29 | 4.29 | -4.03% | 760,978,933 |
| Jul 23, 2025 | 4.47 | 4.47 | 4.12 | 4.47 | 4.47 | 10.10% | 305,468,403 |
| Jul 22, 2025 | 3.97 | 4.06 | 3.68 | 4.06 | 4.06 | 10.03% | 370,664,940 |
| Jul 21, 2025 | 3.59 | 3.69 | 3.59 | 3.69 | 3.69 | 10.15% | 124,900,281 |