Zhongfu Straits (Pingtan) Development Company Limited (SHE:000592)
China
· Delayed Price · Currency is CNY 11.87
+0.77 (6.94%)
At close: Dec 5, 2025
SHE:000592 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.80 | 12.17 | 10.80 | 11.87 | 11.87 | 6.94% | 520,925,100 |
| Dec 4, 2025 | 10.90 | 11.78 | 10.34 | 11.10 | 11.10 | -1.51% | 511,897,200 |
| Dec 3, 2025 | 12.99 | 13.27 | 11.26 | 11.27 | 11.27 | -9.91% | 718,370,200 |
| Dec 2, 2025 | 11.45 | 12.51 | 11.43 | 12.51 | 12.51 | 10.03% | 312,248,100 |
| Dec 1, 2025 | 10.46 | 11.44 | 10.25 | 11.37 | 11.37 | 5.96% | 540,777,200 |
| Nov 28, 2025 | 9.69 | 10.73 | 9.53 | 10.73 | 10.73 | 10.05% | 592,847,700 |
| Nov 27, 2025 | 9.43 | 9.76 | 9.03 | 9.75 | 9.75 | 4.39% | 459,701,100 |
| Nov 26, 2025 | 9.71 | 10.17 | 9.11 | 9.34 | 9.34 | -5.94% | 481,045,200 |
| Nov 25, 2025 | 9.65 | 10.40 | 9.31 | 9.93 | 9.93 | 2.48% | 551,579,063 |
| Nov 24, 2025 | 10.28 | 10.72 | 9.69 | 9.69 | 9.69 | -10.03% | 496,461,700 |
| Nov 21, 2025 | 11.90 | 12.68 | 10.77 | 10.77 | 10.77 | -10.03% | 738,320,443 |
| Nov 17, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 10.02% | 24,364,250 |
| Nov 14, 2025 | 9.98 | 10.88 | 9.60 | 10.88 | 10.88 | 10.01% | 317,842,100 |
| Nov 13, 2025 | 8.71 | 9.89 | 8.71 | 9.89 | 9.89 | 10.01% | 625,026,600 |
| Nov 12, 2025 | 8.90 | 9.56 | 8.67 | 8.99 | 8.99 | -1.75% | 580,600,100 |
| Nov 11, 2025 | 8.38 | 9.15 | 8.13 | 9.15 | 9.15 | 6.89% | 598,203,300 |
| Nov 10, 2025 | 8.50 | 9.50 | 8.25 | 8.56 | 8.56 | -3.82% | 700,559,200 |
| Nov 7, 2025 | 8.51 | 9.22 | 8.05 | 8.90 | 8.90 | 4.83% | 762,574,800 |
| Nov 6, 2025 | 9.60 | 9.62 | 8.49 | 8.49 | 8.49 | -9.97% | 673,317,100 |
| Nov 5, 2025 | 9.00 | 9.43 | 8.90 | 9.43 | 9.43 | 10.04% | 622,537,500 |
| Nov 4, 2025 | 8.31 | 8.57 | 7.80 | 8.57 | 8.57 | 10.01% | 374,394,400 |
| Nov 3, 2025 | 7.70 | 7.79 | 7.52 | 7.79 | 7.79 | 10.03% | 146,166,000 |
| Oct 31, 2025 | 6.55 | 7.08 | 6.35 | 7.08 | 7.08 | 9.94% | 509,163,600 |
| Oct 30, 2025 | 6.06 | 6.64 | 5.89 | 6.44 | 6.44 | 6.62% | 980,985,800 |
| Oct 29, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 10.02% | 21,374,390 |
| Oct 28, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 10.02% | 8,085,967 |
| Oct 27, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 9.91% | 44,828,450 |
| Oct 24, 2025 | 4.44 | 4.54 | 4.25 | 4.54 | 4.54 | 9.93% | 245,295,400 |
| Oct 23, 2025 | 3.78 | 4.13 | 3.71 | 4.13 | 4.13 | 10.13% | 449,479,100 |
| Oct 22, 2025 | 3.93 | 3.97 | 3.72 | 3.75 | 3.75 | -5.06% | 298,424,800 |
| Oct 21, 2025 | 3.92 | 4.02 | 3.81 | 3.95 | 3.95 | -3.19% | 497,894,300 |
| Oct 20, 2025 | 3.83 | 4.08 | 3.82 | 4.08 | 4.08 | 9.97% | 324,421,600 |
| Oct 17, 2025 | 3.42 | 3.71 | 3.39 | 3.71 | 3.71 | 10.09% | 297,035,000 |
| Oct 16, 2025 | 3.50 | 3.53 | 3.35 | 3.37 | 3.37 | -4.53% | 130,782,600 |
| Oct 15, 2025 | 3.54 | 3.57 | 3.49 | 3.53 | 3.53 | -0.84% | 105,089,500 |
| Oct 14, 2025 | 3.62 | 3.70 | 3.53 | 3.56 | 3.56 | -1.93% | 153,127,600 |
| Oct 13, 2025 | 3.51 | 3.66 | 3.51 | 3.63 | 3.63 | 0.83% | 150,731,100 |
| Oct 10, 2025 | 3.53 | 3.70 | 3.49 | 3.60 | 3.60 | 3.15% | 182,419,800 |
| Oct 9, 2025 | 3.52 | 3.54 | 3.44 | 3.49 | 3.49 | -1.69% | 94,783,500 |
| Sep 30, 2025 | 3.53 | 3.61 | 3.49 | 3.55 | 3.55 | 0.85% | 106,383,900 |
| Sep 29, 2025 | 3.46 | 3.55 | 3.36 | 3.52 | 3.52 | 0.86% | 159,531,100 |
| Sep 26, 2025 | 3.30 | 3.60 | 3.29 | 3.49 | 3.49 | 6.08% | 234,916,000 |
| Sep 25, 2025 | 3.40 | 3.41 | 3.29 | 3.29 | 3.29 | -3.24% | 75,115,650 |
| Sep 24, 2025 | 3.33 | 3.40 | 3.29 | 3.40 | 3.40 | 2.41% | 83,851,600 |
| Sep 23, 2025 | 3.42 | 3.42 | 3.25 | 3.32 | 3.32 | -2.64% | 115,230,300 |
| Sep 22, 2025 | 3.41 | 3.45 | 3.30 | 3.41 | 3.41 | -1.16% | 108,942,800 |
| Sep 19, 2025 | 3.43 | 3.54 | 3.35 | 3.45 | 3.45 | 0.58% | 113,806,400 |
| Sep 18, 2025 | 3.52 | 3.60 | 3.39 | 3.43 | 3.43 | -1.44% | 148,022,900 |
| Sep 17, 2025 | 3.43 | 3.58 | 3.42 | 3.48 | 3.48 | 1.46% | 150,677,200 |
| Sep 16, 2025 | 3.38 | 3.43 | 3.35 | 3.43 | 3.43 | 1.18% | 83,440,220 |
| Sep 15, 2025 | 3.39 | 3.43 | 3.35 | 3.39 | 3.39 | 0.30% | 87,119,100 |
| Sep 12, 2025 | 3.37 | 3.43 | 3.36 | 3.38 | 3.38 | 0.90% | 96,725,350 |
| Sep 11, 2025 | 3.30 | 3.35 | 3.26 | 3.35 | 3.35 | 0.90% | 83,515,320 |
| Sep 10, 2025 | 3.26 | 3.34 | 3.24 | 3.32 | 3.32 | 2.47% | 94,406,840 |
| Sep 9, 2025 | 3.32 | 3.33 | 3.22 | 3.24 | 3.24 | -2.41% | 82,987,370 |
| Sep 8, 2025 | 3.35 | 3.41 | 3.28 | 3.32 | 3.32 | -0.60% | 88,739,780 |
| Sep 5, 2025 | 3.33 | 3.35 | 3.24 | 3.34 | 3.34 | 0.60% | 103,623,700 |
| Sep 4, 2025 | 3.35 | 3.43 | 3.26 | 3.32 | 3.32 | -0.30% | 128,436,400 |
| Sep 3, 2025 | 3.53 | 3.54 | 3.31 | 3.33 | 3.33 | -6.46% | 189,389,400 |
| Sep 2, 2025 | 3.57 | 3.72 | 3.49 | 3.56 | 3.56 | 0.85% | 224,252,100 |
| Sep 1, 2025 | 3.46 | 3.58 | 3.42 | 3.53 | 3.53 | 3.22% | 203,533,700 |
| Aug 29, 2025 | 3.62 | 3.65 | 3.41 | 3.42 | 3.42 | -5.79% | 235,684,800 |
| Aug 28, 2025 | 3.88 | 3.92 | 3.50 | 3.63 | 3.63 | -6.20% | 409,519,700 |
| Aug 27, 2025 | 3.51 | 3.87 | 3.49 | 3.87 | 3.87 | 9.94% | 154,550,300 |
| Aug 26, 2025 | 3.43 | 3.69 | 3.33 | 3.52 | 3.52 | 4.45% | 291,960,500 |
| Aug 25, 2025 | 3.30 | 3.42 | 3.24 | 3.37 | 3.37 | 1.51% | 207,272,300 |
| Aug 22, 2025 | 3.24 | 3.38 | 3.21 | 3.32 | 3.32 | 3.11% | 275,537,900 |
| Aug 21, 2025 | 3.08 | 3.40 | 3.08 | 3.22 | 3.22 | 4.21% | 419,919,000 |
| Aug 20, 2025 | 3.07 | 3.11 | 3.06 | 3.09 | 3.09 | 0.32% | 69,693,590 |
| Aug 19, 2025 | 3.06 | 3.11 | 3.04 | 3.08 | 3.08 | 0.65% | 106,676,400 |
| Aug 18, 2025 | 3.01 | 3.08 | 3.00 | 3.06 | 3.06 | 1.66% | 109,030,600 |
| Aug 15, 2025 | 2.98 | 3.02 | 2.97 | 3.01 | 3.01 | 1.01% | 51,865,630 |
| Aug 14, 2025 | 3.03 | 3.05 | 2.97 | 2.98 | 2.98 | -1.65% | 67,849,290 |
| Aug 13, 2025 | 3.03 | 3.07 | 3.00 | 3.03 | 3.03 | - | 79,184,770 |
| Aug 12, 2025 | 3.01 | 3.04 | 3.00 | 3.03 | 3.03 | 0.66% | 56,931,330 |
| Aug 11, 2025 | 3.01 | 3.02 | 2.99 | 3.01 | 3.01 | -0.33% | 41,712,680 |
| Aug 8, 2025 | 2.98 | 3.03 | 2.98 | 3.02 | 3.02 | 1.00% | 55,638,580 |
| Aug 7, 2025 | 2.99 | 3.00 | 2.98 | 2.99 | 2.99 | - | 30,918,900 |
| Aug 6, 2025 | 2.99 | 3.00 | 2.97 | 2.99 | 2.99 | - | 33,220,750 |
| Aug 5, 2025 | 2.98 | 3.00 | 2.97 | 2.99 | 2.99 | 0.34% | 31,564,360 |
| Aug 4, 2025 | 2.96 | 2.99 | 2.93 | 2.98 | 2.98 | - | 34,605,460 |
| Aug 1, 2025 | 2.99 | 3.00 | 2.98 | 2.98 | 2.98 | -0.33% | 34,579,750 |
| Jul 31, 2025 | 3.01 | 3.02 | 2.98 | 2.99 | 2.99 | -0.99% | 57,413,630 |
| Jul 30, 2025 | 3.01 | 3.04 | 3.01 | 3.02 | 3.02 | -0.33% | 48,476,900 |
| Jul 29, 2025 | 3.03 | 3.04 | 3.00 | 3.03 | 3.03 | - | 58,747,700 |
| Jul 28, 2025 | 3.06 | 3.07 | 3.02 | 3.03 | 3.03 | -0.98% | 50,349,770 |
| Jul 25, 2025 | 3.10 | 3.11 | 3.06 | 3.06 | 3.06 | -1.29% | 56,663,050 |
| Jul 24, 2025 | 3.05 | 3.10 | 3.03 | 3.10 | 3.10 | 1.64% | 87,133,010 |
| Jul 23, 2025 | 3.05 | 3.08 | 3.03 | 3.05 | 3.05 | - | 82,354,650 |
| Jul 22, 2025 | 3.03 | 3.05 | 3.00 | 3.05 | 3.05 | 0.33% | 65,299,450 |
| Jul 21, 2025 | 3.00 | 3.04 | 2.99 | 3.04 | 3.04 | 1.33% | 52,937,130 |
| Jul 18, 2025 | 3.01 | 3.02 | 2.98 | 3.00 | 3.00 | -0.66% | 50,082,000 |
| Jul 17, 2025 | 3.01 | 3.02 | 3.00 | 3.02 | 3.02 | 0.33% | 37,309,640 |
| Jul 16, 2025 | 3.00 | 3.02 | 3.00 | 3.01 | 3.01 | - | 39,727,730 |
| Jul 15, 2025 | 3.06 | 3.06 | 2.99 | 3.01 | 3.01 | -1.31% | 76,953,600 |
| Jul 14, 2025 | 3.09 | 3.10 | 3.04 | 3.05 | 3.05 | -1.29% | 57,129,420 |
| Jul 11, 2025 | 3.10 | 3.13 | 3.08 | 3.09 | 3.09 | -0.64% | 59,676,200 |
| Jul 10, 2025 | 3.10 | 3.13 | 3.08 | 3.11 | 3.11 | -0.32% | 60,279,900 |
| Jul 9, 2025 | 3.13 | 3.16 | 3.09 | 3.12 | 3.12 | - | 98,791,850 |
| Jul 8, 2025 | 3.06 | 3.12 | 3.05 | 3.12 | 3.12 | 1.96% | 115,781,100 |