Skip to main content
Zhongfu Shenying Carbon Fiber Co.,Ltd. (SHA:688295)
China flag China · Delayed Price · Currency is CNY
30.04
-0.30 (-0.99%)
At close: Mar 9, 2026

SHA:688295 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202630.0030.2429.0930.0430.04-0.99%4,826,113
Mar 6, 202630.2530.9530.1230.3430.340.13%3,826,577
Mar 5, 202630.7030.9229.9130.3030.300.17%3,813,421
Mar 4, 202629.5030.7429.3030.2530.251.24%5,021,434
Mar 3, 202632.3232.5729.7929.8829.88-7.49%6,515,082
Mar 2, 202631.6232.8031.4332.3032.300.53%5,949,734
Feb 27, 202631.9432.5631.7132.1332.130.82%3,808,864
Feb 26, 202631.8632.0331.3731.8731.870.31%3,528,948
Feb 25, 202631.1432.0530.9631.7731.771.60%4,493,245
Feb 24, 202631.0031.5830.6231.2731.271.92%4,528,098
Feb 13, 202630.6731.3930.6030.6830.68-0.45%2,943,941
Feb 12, 202630.5031.2230.4430.8230.821.28%4,565,237
Feb 11, 202630.0030.9429.9830.4330.430.90%3,837,863
Feb 10, 202630.1130.2829.7830.1630.160.27%4,128,434
Feb 9, 202631.0731.2829.9130.0830.08-2.65%7,754,115
Feb 6, 202631.0731.6130.6730.9030.90-1.62%4,084,821
Feb 5, 202631.5032.1631.1231.4131.41-1.04%4,685,510
Feb 4, 202631.9732.2031.3831.7431.74-1.43%4,182,029
Feb 3, 202631.5132.3631.0032.2032.203.87%5,883,419
Feb 2, 202632.7533.1731.0031.0031.00-5.60%7,300,730
Jan 30, 202632.7733.3731.3532.8432.84-1.14%10,531,750
Jan 29, 202634.1635.3533.1333.2233.22-2.78%9,590,483
Jan 28, 202635.0035.6033.7134.1734.17-3.64%9,760,195
Jan 27, 202633.9735.8033.0035.4635.464.79%11,520,910
Jan 26, 202635.2735.4533.4933.8433.84-4.11%10,249,760
Jan 23, 202634.4736.2934.0835.2935.291.85%14,511,230
Jan 22, 202633.9835.1033.8034.6534.651.94%9,885,383
Jan 21, 202632.9134.5532.7333.9933.992.38%7,725,779
Jan 20, 202634.0034.5832.3633.2033.20-3.01%9,060,072
Jan 19, 202635.0935.5533.7034.2334.230.65%12,940,970
Jan 16, 202633.1734.5632.6834.0134.015.10%11,828,186
Jan 15, 202632.2632.5731.6932.3632.36-0.89%6,001,941
Jan 14, 202632.6733.8732.1532.6532.65-0.24%11,484,120
Jan 13, 202634.7334.7331.6032.7332.73-7.44%15,919,970
Jan 12, 202633.2035.3632.9135.3635.367.71%19,448,160
Jan 9, 202633.0433.5532.5032.8332.83-0.76%14,971,010
Jan 8, 202632.0033.9031.8333.0833.082.73%17,674,100
Jan 7, 202632.0032.4831.6232.2032.20-0.46%8,422,380
Jan 6, 202632.5232.9832.0032.3532.35-1.58%9,736,713
Jan 5, 202633.4033.6031.8032.8732.870.18%11,697,510
Dec 31, 202533.0033.6432.1532.8132.81-0.27%12,080,620
Dec 30, 202534.1135.6632.6032.9032.90-3.52%19,735,850
Dec 29, 202532.0035.0332.0034.1034.109.02%24,549,400
Dec 26, 202527.9232.6827.6231.2831.2812.56%14,861,130
Dec 25, 202527.6227.9727.4227.7927.790.32%4,046,720
Dec 24, 202526.8727.7526.7027.7027.703.09%3,938,255
Dec 23, 202526.8727.2026.5826.8726.870.30%4,124,183
Dec 22, 202526.2227.2326.0526.7926.792.06%4,764,322
Dec 19, 202525.9426.5925.6826.2526.252.22%4,122,588
Dec 18, 202524.6326.8624.5825.6825.684.26%5,815,124
Dec 17, 202524.2824.7623.9224.6324.631.27%1,979,271
Dec 16, 202525.2325.2324.1524.3224.32-2.95%3,070,730
Dec 15, 202525.2225.6724.8525.0625.06-2.49%3,348,469
Dec 12, 202525.1925.7325.0025.7025.702.31%4,253,617
Dec 11, 202525.1525.5225.0125.1225.12-0.16%2,068,846
Dec 10, 202525.3425.3524.9225.1625.16-0.79%1,281,823
Dec 9, 202525.6325.6925.2025.3625.36-1.28%2,275,421
Dec 8, 202525.4826.0325.4825.6925.690.71%2,532,059
Dec 5, 202524.8225.5524.6925.5125.512.66%1,988,464
Dec 4, 202524.8424.9524.4724.8524.85-1,403,573
Dec 3, 202524.9625.1024.7024.8524.85-0.84%1,835,373
Dec 2, 202525.3925.5025.0125.0625.06-1.57%1,956,818
Dec 1, 202525.2726.1225.2225.4625.462.45%3,710,160
Nov 28, 202524.6025.0024.6024.8524.850.89%1,668,469
Nov 27, 202524.7024.9724.5724.6324.63-0.36%1,873,769
Nov 26, 202525.0225.2424.6524.7224.72-2.02%2,601,173
Nov 25, 202525.0125.7524.8525.2325.231.53%2,524,874
Nov 24, 202524.9324.9824.3624.8524.850.61%2,482,781
Nov 21, 202525.6325.7324.6824.7024.70-4.63%3,055,145
Nov 20, 202526.6826.7325.6125.9025.90-2.48%3,391,278
Nov 19, 202527.0727.3726.3126.5626.56-1.48%2,159,287
Nov 18, 202527.7427.7826.8026.9626.96-2.81%3,472,151
Nov 17, 202526.4328.2026.3527.7427.745.52%5,455,799
Nov 14, 202526.4226.7726.2926.2926.29-1.05%1,540,910
Nov 13, 202526.2226.7926.0426.5726.571.80%2,681,324
Nov 12, 202526.4626.4825.8026.1026.10-1.73%2,185,845
Nov 11, 202526.6726.9326.3926.5626.560.34%2,392,701
Nov 10, 202526.4826.7926.2926.4726.470.34%2,467,362
Nov 7, 202525.8326.5725.7226.3826.381.58%2,627,147
Nov 6, 202525.1126.2625.1025.9725.973.30%3,653,596
Nov 5, 202525.0025.4225.0025.1425.14-0.71%2,088,584
Nov 4, 202526.0126.1225.0225.3225.32-2.99%3,923,761
Nov 3, 202525.6726.1224.8426.1026.101.24%6,771,444
Oct 31, 202527.1227.2225.6825.7825.78-4.98%6,074,506
Oct 30, 202527.2527.5127.0327.1327.13-0.55%2,762,801
Oct 29, 202527.1727.7027.0827.2827.28-0.07%2,095,761
Oct 28, 202526.8027.7726.6027.3027.302.09%4,058,330
Oct 27, 202526.5527.4726.5026.7426.742.65%4,305,488
Oct 24, 202525.5826.4825.5826.0526.051.44%4,053,882
Oct 23, 202527.2027.4725.1025.6825.68-3.28%6,329,446
Oct 22, 202526.2626.9826.2026.5526.550.64%2,728,516
Oct 21, 202525.9826.5625.9026.3826.381.97%2,105,187
Oct 20, 202526.2826.5025.6025.8725.87-0.50%2,787,203
Oct 17, 202526.5427.0225.9026.0026.00-2.33%3,019,142
Oct 16, 202527.3427.4926.4626.6226.62-2.95%3,156,648
Oct 15, 202527.2627.8526.7427.4327.430.62%2,936,038
Oct 14, 202528.5828.7527.2227.2627.26-4.62%4,065,655
Oct 13, 202526.6028.6026.6028.5828.583.33%4,531,049
Oct 10, 202528.8528.8827.5127.6627.66-5.08%4,428,071
Oct 9, 202527.9529.3027.5629.1429.143.22%6,106,736