Zhongfu Shenying Carbon Fiber Co.,Ltd. (SHA:688295)
China
· Delayed Price · Currency is CNY 57.98
-0.94 (-1.60%)
Apr 28, 2026, 4:00 PM EDT
SHA:688295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.50 | 60.21 | 56.88 | 57.98 | 57.98 | -1.60% | 16,255,560 |
| Apr 27, 2026 | 57.30 | 60.28 | 56.08 | 58.92 | 58.92 | 0.20% | 15,630,950 |
| Apr 24, 2026 | 63.20 | 64.19 | 58.23 | 58.80 | 58.80 | -9.58% | 27,612,380 |
| Apr 23, 2026 | 60.50 | 66.27 | 59.86 | 65.03 | 65.03 | 7.20% | 34,188,280 |
| Apr 22, 2026 | 60.00 | 61.55 | 58.67 | 60.66 | 60.66 | 1.10% | 23,986,080 |
| Apr 21, 2026 | 59.14 | 62.88 | 58.75 | 60.00 | 60.00 | -1.45% | 31,427,640 |
| Apr 20, 2026 | 52.49 | 62.30 | 52.32 | 60.88 | 60.88 | 16.85% | 40,400,510 |
| Apr 17, 2026 | 51.85 | 52.83 | 51.40 | 52.10 | 52.10 | -0.48% | 13,106,330 |
| Apr 16, 2026 | 52.41 | 53.29 | 51.41 | 52.35 | 52.35 | -0.25% | 14,750,850 |
| Apr 15, 2026 | 54.04 | 55.56 | 52.02 | 52.48 | 52.48 | -0.94% | 19,279,870 |
| Apr 14, 2026 | 52.00 | 54.56 | 51.82 | 52.98 | 52.98 | 0.93% | 21,285,730 |
| Apr 13, 2026 | 49.01 | 53.47 | 49.00 | 52.49 | 52.49 | 5.44% | 25,167,850 |
| Apr 10, 2026 | 51.00 | 51.66 | 49.70 | 49.78 | 49.78 | -1.39% | 13,104,560 |
| Apr 9, 2026 | 51.33 | 51.44 | 49.68 | 50.48 | 50.48 | -3.03% | 15,224,100 |
| Apr 8, 2026 | 50.60 | 52.64 | 50.20 | 52.06 | 52.06 | 5.71% | 19,090,470 |
| Apr 7, 2026 | 50.01 | 50.59 | 48.44 | 49.25 | 49.25 | -1.52% | 15,532,550 |
| Apr 3, 2026 | 52.38 | 52.66 | 50.00 | 50.01 | 50.01 | -3.83% | 19,331,650 |
| Apr 2, 2026 | 53.13 | 54.73 | 51.90 | 52.00 | 52.00 | -3.35% | 20,333,420 |
| Apr 1, 2026 | 56.66 | 57.98 | 53.38 | 53.80 | 53.80 | -2.27% | 21,204,317 |
| Mar 31, 2026 | 57.00 | 57.38 | 54.63 | 55.05 | 55.05 | -4.44% | 15,756,080 |
| Mar 30, 2026 | 55.96 | 58.32 | 53.55 | 57.61 | 57.61 | 1.68% | 23,733,690 |
| Mar 27, 2026 | 57.00 | 58.46 | 55.12 | 56.66 | 56.66 | -6.04% | 25,561,153 |
| Mar 26, 2026 | 63.30 | 65.70 | 59.44 | 60.30 | 60.30 | -5.31% | 25,777,230 |
| Mar 25, 2026 | 60.70 | 66.88 | 60.39 | 63.68 | 63.68 | 2.10% | 31,651,020 |
| Mar 24, 2026 | 55.70 | 62.80 | 55.60 | 62.37 | 62.37 | 12.52% | 34,755,980 |
| Mar 23, 2026 | 53.03 | 57.64 | 51.60 | 55.43 | 55.43 | 2.80% | 28,649,730 |
| Mar 20, 2026 | 60.99 | 62.85 | 53.28 | 53.92 | 53.92 | -11.01% | 31,033,410 |
| Mar 19, 2026 | 58.19 | 63.68 | 56.27 | 60.59 | 60.59 | -0.05% | 33,852,160 |
| Mar 18, 2026 | 55.55 | 60.73 | 52.32 | 60.62 | 60.62 | 2.05% | 42,053,813 |
| Mar 17, 2026 | 50.00 | 59.40 | 49.99 | 59.40 | 59.40 | 20.00% | 45,952,760 |
| Mar 16, 2026 | 45.77 | 52.14 | 45.68 | 49.50 | 49.50 | 9.95% | 44,086,680 |
| Mar 13, 2026 | 44.73 | 49.99 | 43.51 | 45.02 | 45.02 | 4.09% | 53,432,900 |
| Mar 12, 2026 | 43.25 | 43.25 | 41.90 | 43.25 | 43.25 | 20.01% | 30,578,340 |
| Mar 11, 2026 | 33.00 | 37.50 | 31.72 | 36.04 | 36.04 | 14.16% | 25,144,080 |
| Mar 10, 2026 | 30.16 | 31.58 | 30.16 | 31.57 | 31.57 | 5.09% | 5,221,767 |
| Mar 9, 2026 | 30.00 | 30.24 | 29.09 | 30.04 | 30.04 | -0.99% | 4,826,113 |
| Mar 6, 2026 | 30.25 | 30.95 | 30.12 | 30.34 | 30.34 | 0.13% | 3,826,577 |
| Mar 5, 2026 | 30.70 | 30.92 | 29.91 | 30.30 | 30.30 | 0.17% | 3,813,421 |
| Mar 4, 2026 | 29.50 | 30.74 | 29.30 | 30.25 | 30.25 | 1.24% | 5,021,434 |
| Mar 3, 2026 | 32.32 | 32.57 | 29.79 | 29.88 | 29.88 | -7.49% | 6,515,082 |
| Mar 2, 2026 | 31.62 | 32.80 | 31.43 | 32.30 | 32.30 | 0.53% | 5,949,734 |
| Feb 27, 2026 | 31.94 | 32.56 | 31.71 | 32.13 | 32.13 | 0.82% | 3,808,864 |
| Feb 26, 2026 | 31.86 | 32.03 | 31.37 | 31.87 | 31.87 | 0.31% | 3,528,948 |
| Feb 25, 2026 | 31.14 | 32.05 | 30.96 | 31.77 | 31.77 | 1.60% | 4,493,245 |
| Feb 24, 2026 | 31.00 | 31.58 | 30.62 | 31.27 | 31.27 | 1.92% | 4,528,098 |
| Feb 13, 2026 | 30.67 | 31.39 | 30.60 | 30.68 | 30.68 | -0.45% | 2,943,941 |
| Feb 12, 2026 | 30.50 | 31.22 | 30.44 | 30.82 | 30.82 | 1.28% | 4,565,237 |
| Feb 11, 2026 | 30.00 | 30.94 | 29.98 | 30.43 | 30.43 | 0.90% | 3,837,863 |
| Feb 10, 2026 | 30.11 | 30.28 | 29.78 | 30.16 | 30.16 | 0.27% | 4,128,434 |
| Feb 9, 2026 | 31.07 | 31.28 | 29.91 | 30.08 | 30.08 | -2.65% | 7,754,115 |
| Feb 6, 2026 | 31.07 | 31.61 | 30.67 | 30.90 | 30.90 | -1.62% | 4,084,821 |
| Feb 5, 2026 | 31.50 | 32.16 | 31.12 | 31.41 | 31.41 | -1.04% | 4,685,510 |
| Feb 4, 2026 | 31.97 | 32.20 | 31.38 | 31.74 | 31.74 | -1.43% | 4,182,029 |
| Feb 3, 2026 | 31.51 | 32.36 | 31.00 | 32.20 | 32.20 | 3.87% | 5,883,419 |
| Feb 2, 2026 | 32.75 | 33.17 | 31.00 | 31.00 | 31.00 | -5.60% | 7,300,730 |
| Jan 30, 2026 | 32.77 | 33.37 | 31.35 | 32.84 | 32.84 | -1.14% | 10,531,750 |
| Jan 29, 2026 | 34.16 | 35.35 | 33.13 | 33.22 | 33.22 | -2.78% | 9,590,483 |
| Jan 28, 2026 | 35.00 | 35.60 | 33.71 | 34.17 | 34.17 | -3.64% | 9,760,195 |
| Jan 27, 2026 | 33.97 | 35.80 | 33.00 | 35.46 | 35.46 | 4.79% | 11,520,910 |
| Jan 26, 2026 | 35.27 | 35.45 | 33.49 | 33.84 | 33.84 | -4.11% | 10,249,760 |
| Jan 23, 2026 | 34.47 | 36.29 | 34.08 | 35.29 | 35.29 | 1.85% | 14,511,230 |
| Jan 22, 2026 | 33.98 | 35.10 | 33.80 | 34.65 | 34.65 | 1.94% | 9,885,383 |
| Jan 21, 2026 | 32.91 | 34.55 | 32.73 | 33.99 | 33.99 | 2.38% | 7,725,779 |
| Jan 20, 2026 | 34.00 | 34.58 | 32.36 | 33.20 | 33.20 | -3.01% | 9,060,072 |
| Jan 19, 2026 | 35.09 | 35.55 | 33.70 | 34.23 | 34.23 | 0.65% | 12,940,970 |
| Jan 16, 2026 | 33.17 | 34.56 | 32.68 | 34.01 | 34.01 | 5.10% | 11,828,186 |
| Jan 15, 2026 | 32.26 | 32.57 | 31.69 | 32.36 | 32.36 | -0.89% | 6,001,941 |
| Jan 14, 2026 | 32.67 | 33.87 | 32.15 | 32.65 | 32.65 | -0.24% | 11,484,120 |
| Jan 13, 2026 | 34.73 | 34.73 | 31.60 | 32.73 | 32.73 | -7.44% | 15,919,970 |
| Jan 12, 2026 | 33.20 | 35.36 | 32.91 | 35.36 | 35.36 | 7.71% | 19,448,160 |
| Jan 9, 2026 | 33.04 | 33.55 | 32.50 | 32.83 | 32.83 | -0.76% | 14,971,010 |
| Jan 8, 2026 | 32.00 | 33.90 | 31.83 | 33.08 | 33.08 | 2.73% | 17,674,100 |
| Jan 7, 2026 | 32.00 | 32.48 | 31.62 | 32.20 | 32.20 | -0.46% | 8,422,380 |
| Jan 6, 2026 | 32.52 | 32.98 | 32.00 | 32.35 | 32.35 | -1.58% | 9,736,713 |
| Jan 5, 2026 | 33.40 | 33.60 | 31.80 | 32.87 | 32.87 | 0.18% | 11,697,510 |
| Dec 31, 2025 | 33.00 | 33.64 | 32.15 | 32.81 | 32.81 | -0.27% | 12,080,620 |
| Dec 30, 2025 | 34.11 | 35.66 | 32.60 | 32.90 | 32.90 | -3.52% | 19,735,850 |
| Dec 29, 2025 | 32.00 | 35.03 | 32.00 | 34.10 | 34.10 | 9.02% | 24,549,400 |
| Dec 26, 2025 | 27.92 | 32.68 | 27.62 | 31.28 | 31.28 | 12.56% | 14,861,130 |
| Dec 25, 2025 | 27.62 | 27.97 | 27.42 | 27.79 | 27.79 | 0.32% | 4,046,720 |
| Dec 24, 2025 | 26.87 | 27.75 | 26.70 | 27.70 | 27.70 | 3.09% | 3,938,255 |
| Dec 23, 2025 | 26.87 | 27.20 | 26.58 | 26.87 | 26.87 | 0.30% | 4,124,183 |
| Dec 22, 2025 | 26.22 | 27.23 | 26.05 | 26.79 | 26.79 | 2.06% | 4,764,322 |
| Dec 19, 2025 | 25.94 | 26.59 | 25.68 | 26.25 | 26.25 | 2.22% | 4,122,588 |
| Dec 18, 2025 | 24.63 | 26.86 | 24.58 | 25.68 | 25.68 | 4.26% | 5,815,124 |
| Dec 17, 2025 | 24.28 | 24.76 | 23.92 | 24.63 | 24.63 | 1.27% | 1,979,271 |
| Dec 16, 2025 | 25.23 | 25.23 | 24.15 | 24.32 | 24.32 | -2.95% | 3,070,730 |
| Dec 15, 2025 | 25.22 | 25.67 | 24.85 | 25.06 | 25.06 | -2.49% | 3,348,469 |
| Dec 12, 2025 | 25.19 | 25.73 | 25.00 | 25.70 | 25.70 | 2.31% | 4,253,617 |
| Dec 11, 2025 | 25.15 | 25.52 | 25.01 | 25.12 | 25.12 | -0.16% | 2,068,846 |
| Dec 10, 2025 | 25.34 | 25.35 | 24.92 | 25.16 | 25.16 | -0.79% | 1,281,823 |
| Dec 9, 2025 | 25.63 | 25.69 | 25.20 | 25.36 | 25.36 | -1.28% | 2,275,421 |
| Dec 8, 2025 | 25.48 | 26.03 | 25.48 | 25.69 | 25.69 | 0.71% | 2,532,059 |
| Dec 5, 2025 | 24.82 | 25.55 | 24.69 | 25.51 | 25.51 | 2.66% | 1,988,464 |
| 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 |