Zhefu Holding Group Co., Ltd. (SHE:002266)
China
· Delayed Price · Currency is CNY 4.100
+0.110 (2.76%)
At close: Dec 5, 2025
Zhefu Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.00 | 4.11 | 3.96 | 4.10 | 4.10 | 2.76% | 71,010,780 |
| Dec 4, 2025 | 4.01 | 4.03 | 3.98 | 3.99 | 3.99 | -0.50% | 39,355,750 |
| Dec 3, 2025 | 4.02 | 4.05 | 4.00 | 4.01 | 4.01 | -0.50% | 38,777,950 |
| Dec 2, 2025 | 4.09 | 4.10 | 4.02 | 4.03 | 4.03 | -1.71% | 45,081,280 |
| Dec 1, 2025 | 4.08 | 4.11 | 4.05 | 4.10 | 4.10 | 0.99% | 57,666,650 |
| Nov 28, 2025 | 4.01 | 4.07 | 3.99 | 4.06 | 4.06 | 1.50% | 49,789,100 |
| Nov 27, 2025 | 4.02 | 4.04 | 3.99 | 4.00 | 4.00 | -0.50% | 51,253,640 |
| Nov 26, 2025 | 4.03 | 4.05 | 4.01 | 4.02 | 4.02 | -0.25% | 47,964,090 |
| Nov 25, 2025 | 4.02 | 4.07 | 4.00 | 4.03 | 4.03 | 0.25% | 63,129,760 |
| Nov 24, 2025 | 4.00 | 4.05 | 3.95 | 4.02 | 4.02 | 0.75% | 80,683,310 |
| Nov 21, 2025 | 4.18 | 4.20 | 3.94 | 3.99 | 3.99 | -5.45% | 114,673,000 |
| Nov 20, 2025 | 4.31 | 4.32 | 4.18 | 4.22 | 4.22 | -2.09% | 90,142,720 |
| Nov 19, 2025 | 4.27 | 4.31 | 4.25 | 4.31 | 4.31 | 0.70% | 72,564,020 |
| Nov 18, 2025 | 4.38 | 4.41 | 4.25 | 4.28 | 4.28 | -2.73% | 98,143,560 |
| Nov 17, 2025 | 4.43 | 4.45 | 4.36 | 4.40 | 4.40 | -1.12% | 102,130,800 |
| Nov 14, 2025 | 4.50 | 4.52 | 4.45 | 4.45 | 4.45 | -1.98% | 109,678,800 |
| Nov 13, 2025 | 4.50 | 4.63 | 4.48 | 4.54 | 4.54 | 0.44% | 150,786,500 |
| Nov 12, 2025 | 4.75 | 4.78 | 4.48 | 4.52 | 4.52 | -4.44% | 197,115,300 |
| Nov 11, 2025 | 4.61 | 4.92 | 4.52 | 4.73 | 4.73 | 3.05% | 293,028,600 |
| Nov 10, 2025 | 4.77 | 4.83 | 4.57 | 4.59 | 4.59 | -3.77% | 278,329,700 |
| Nov 7, 2025 | 4.72 | 4.95 | 4.71 | 4.77 | 4.77 | 1.49% | 329,791,800 |
| Nov 6, 2025 | 4.66 | 4.86 | 4.65 | 4.70 | 4.70 | 1.29% | 341,480,000 |
| Nov 5, 2025 | 4.55 | 4.75 | 4.53 | 4.64 | 4.64 | -0.43% | 303,743,100 |
| Nov 4, 2025 | 4.56 | 4.73 | 4.47 | 4.66 | 4.66 | 3.10% | 451,368,300 |
| Nov 3, 2025 | 4.52 | 4.52 | 4.42 | 4.52 | 4.52 | 9.98% | 193,468,700 |
| Oct 31, 2025 | 4.14 | 4.19 | 4.11 | 4.11 | 4.11 | -0.96% | 69,871,370 |
| Oct 30, 2025 | 4.28 | 4.30 | 4.13 | 4.15 | 4.15 | -4.38% | 139,332,300 |
| Oct 29, 2025 | 4.28 | 4.35 | 4.21 | 4.34 | 4.34 | 1.40% | 80,108,470 |
| Oct 28, 2025 | 4.33 | 4.34 | 4.26 | 4.28 | 4.28 | -1.83% | 85,327,100 |
| Oct 27, 2025 | 4.27 | 4.38 | 4.26 | 4.36 | 4.36 | 2.59% | 101,127,300 |
| Oct 24, 2025 | 4.29 | 4.31 | 4.23 | 4.25 | 4.25 | -0.70% | 67,485,780 |
| Oct 23, 2025 | 4.25 | 4.29 | 4.14 | 4.28 | 4.28 | - | 88,678,650 |
| Oct 22, 2025 | 4.23 | 4.29 | 4.19 | 4.28 | 4.28 | 0.23% | 82,834,480 |
| Oct 21, 2025 | 4.23 | 4.34 | 4.23 | 4.27 | 4.27 | 1.43% | 92,072,190 |
| Oct 20, 2025 | 4.26 | 4.28 | 4.19 | 4.21 | 4.21 | -0.47% | 87,804,990 |
| Oct 17, 2025 | 4.41 | 4.45 | 4.20 | 4.23 | 4.23 | -3.64% | 129,393,900 |
| Oct 16, 2025 | 4.46 | 4.47 | 4.37 | 4.39 | 4.39 | -1.79% | 121,056,800 |
| Oct 15, 2025 | 4.48 | 4.56 | 4.37 | 4.47 | 4.47 | -1.11% | 180,901,200 |
| Oct 14, 2025 | 4.76 | 4.84 | 4.51 | 4.52 | 4.52 | -4.84% | 314,230,100 |
| Oct 13, 2025 | 4.36 | 4.75 | 4.29 | 4.75 | 4.75 | 5.09% | 367,962,000 |
| Oct 10, 2025 | 4.60 | 4.81 | 4.51 | 4.52 | 4.52 | 1.35% | 516,945,500 |
| Oct 9, 2025 | 4.16 | 4.46 | 4.16 | 4.46 | 4.46 | 10.12% | 120,768,500 |
| Sep 30, 2025 | 3.96 | 4.08 | 3.95 | 4.05 | 4.05 | 1.76% | 122,212,300 |
| Sep 29, 2025 | 3.98 | 4.02 | 3.92 | 3.98 | 3.98 | 0.25% | 90,110,000 |
| Sep 26, 2025 | 3.92 | 4.04 | 3.89 | 3.97 | 3.97 | 0.76% | 119,956,800 |
| Sep 25, 2025 | 3.92 | 4.06 | 3.92 | 3.94 | 3.94 | 0.51% | 97,958,450 |
| Sep 24, 2025 | 3.90 | 3.92 | 3.84 | 3.92 | 3.92 | 0.26% | 87,393,600 |
| Sep 23, 2025 | 3.90 | 3.94 | 3.84 | 3.91 | 3.91 | - | 87,406,640 |
| 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 |