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 |
| Sep 18, 2025 | 5.47 | 5.47 | 5.10 | 5.18 | 5.18 | -6.50% | 102,606,100 |
| Sep 17, 2025 | 5.28 | 5.58 | 5.26 | 5.54 | 5.54 | 3.94% | 94,549,250 |
| Sep 16, 2025 | 5.59 | 5.66 | 5.20 | 5.33 | 5.33 | -4.65% | 125,629,000 |
| Sep 15, 2025 | 5.57 | 5.75 | 5.52 | 5.59 | 5.59 | -1.76% | 137,067,500 |
| Sep 12, 2025 | 5.37 | 5.81 | 5.37 | 5.69 | 5.69 | 7.77% | 223,821,800 |
| Sep 11, 2025 | 5.07 | 5.34 | 5.01 | 5.28 | 5.28 | 4.35% | 78,995,320 |
| Sep 10, 2025 | 5.11 | 5.17 | 4.99 | 5.06 | 5.06 | -1.75% | 62,064,910 |
| Sep 9, 2025 | 5.10 | 5.30 | 5.06 | 5.15 | 5.15 | 0.78% | 80,906,650 |
| Sep 8, 2025 | 5.16 | 5.19 | 5.05 | 5.11 | 5.11 | -0.20% | 58,070,270 |
| Sep 5, 2025 | 5.02 | 5.15 | 5.00 | 5.12 | 5.12 | 1.99% | 59,255,160 |
| Sep 4, 2025 | 5.03 | 5.12 | 4.95 | 5.02 | 5.02 | -0.59% | 70,752,580 |
| Sep 3, 2025 | 5.21 | 5.35 | 5.00 | 5.05 | 5.05 | -1.56% | 85,135,740 |
| Sep 2, 2025 | 5.30 | 5.38 | 5.02 | 5.13 | 5.13 | -2.66% | 101,036,000 |
| Sep 1, 2025 | 5.40 | 5.42 | 5.22 | 5.27 | 5.27 | -2.41% | 83,260,070 |
| Aug 29, 2025 | 5.49 | 5.52 | 5.20 | 5.40 | 5.40 | -1.10% | 128,187,600 |
| Aug 28, 2025 | 5.50 | 5.65 | 5.24 | 5.46 | 5.46 | -0.73% | 77,909,180 |
| Aug 27, 2025 | 5.65 | 5.77 | 5.50 | 5.50 | 5.50 | -2.83% | 67,109,420 |
| Aug 26, 2025 | 5.56 | 5.80 | 5.47 | 5.66 | 5.66 | 1.62% | 76,229,660 |
| Aug 25, 2025 | 5.38 | 5.65 | 5.38 | 5.57 | 5.57 | 4.11% | 84,853,080 |
| Aug 22, 2025 | 5.34 | 5.43 | 5.31 | 5.35 | 5.35 | -0.37% | 35,571,370 |
| Aug 21, 2025 | 5.40 | 5.49 | 5.31 | 5.37 | 5.37 | -0.19% | 43,979,580 |
| Aug 20, 2025 | 5.25 | 5.45 | 5.20 | 5.38 | 5.38 | 0.75% | 50,212,120 |
| Aug 19, 2025 | 5.46 | 5.50 | 5.31 | 5.34 | 5.34 | -2.20% | 63,546,990 |
| Aug 18, 2025 | 5.62 | 5.65 | 5.41 | 5.46 | 5.46 | -2.67% | 85,707,560 |
| Aug 15, 2025 | 5.35 | 5.70 | 5.33 | 5.61 | 5.61 | 3.89% | 68,295,120 |
| Aug 14, 2025 | 5.48 | 5.60 | 5.38 | 5.40 | 5.40 | -2.53% | 69,655,780 |
| Aug 13, 2025 | 5.32 | 5.68 | 5.30 | 5.54 | 5.54 | 4.73% | 97,724,650 |
| Aug 12, 2025 | 5.30 | 5.39 | 5.23 | 5.29 | 5.29 | -0.94% | 72,779,060 |
| Aug 11, 2025 | 5.09 | 5.37 | 5.07 | 5.34 | 5.34 | 5.74% | 123,673,900 |
| Aug 8, 2025 | 4.93 | 5.09 | 4.88 | 5.05 | 5.05 | 1.81% | 61,590,780 |
| Aug 7, 2025 | 4.92 | 4.98 | 4.87 | 4.96 | 4.96 | 1.43% | 64,845,440 |
| Aug 6, 2025 | 4.86 | 4.97 | 4.77 | 4.89 | 4.89 | 0.62% | 66,771,460 |
| Aug 5, 2025 | 4.82 | 4.92 | 4.78 | 4.86 | 4.86 | 0.83% | 55,000,160 |
| Aug 4, 2025 | 4.71 | 4.82 | 4.63 | 4.82 | 4.82 | 1.90% | 65,822,350 |
| Aug 1, 2025 | 4.60 | 4.88 | 4.60 | 4.73 | 4.73 | 2.83% | 103,676,900 |
| Jul 31, 2025 | 4.65 | 4.67 | 4.51 | 4.60 | 4.60 | -2.13% | 98,298,100 |
| Jul 30, 2025 | 4.78 | 4.78 | 4.65 | 4.70 | 4.70 | -1.26% | 48,985,980 |
| Jul 29, 2025 | 4.69 | 4.84 | 4.68 | 4.76 | 4.76 | 1.49% | 66,009,920 |
| Jul 28, 2025 | 4.72 | 4.74 | 4.59 | 4.69 | 4.69 | -1.47% | 66,888,140 |
| Jul 25, 2025 | 4.86 | 4.88 | 4.74 | 4.76 | 4.76 | -1.45% | 71,212,250 |
| Jul 24, 2025 | 4.75 | 4.88 | 4.68 | 4.83 | 4.83 | 1.47% | 101,263,300 |
| Jul 23, 2025 | 4.79 | 4.83 | 4.66 | 4.76 | 4.76 | -0.63% | 89,124,630 |
| Jul 22, 2025 | 4.74 | 4.87 | 4.64 | 4.79 | 4.79 | 0.84% | 115,534,800 |
| Jul 21, 2025 | 4.55 | 4.80 | 4.54 | 4.75 | 4.75 | 5.79% | 149,802,900 |
| Jul 18, 2025 | 4.46 | 4.54 | 4.45 | 4.49 | 4.49 | 0.45% | 58,384,840 |
| Jul 17, 2025 | 4.42 | 4.51 | 4.39 | 4.47 | 4.47 | 1.36% | 49,464,180 |
| Jul 16, 2025 | 4.51 | 4.51 | 4.37 | 4.41 | 4.41 | -2.22% | 72,866,330 |
| Jul 15, 2025 | 4.56 | 4.61 | 4.48 | 4.51 | 4.51 | -0.88% | 77,417,580 |
| Jul 14, 2025 | 4.50 | 4.73 | 4.48 | 4.55 | 4.55 | 0.66% | 126,740,500 |
| Jul 11, 2025 | 4.50 | 4.65 | 4.48 | 4.52 | 4.52 | - | 109,265,600 |