Zhongfu Straits (Pingtan) Development Company Limited (SHE:000592)
China
· Delayed Price · Currency is CNY 10.79
-0.13 (-1.19%)
Apr 29, 2026, 10:45 AM CST
SHE:000592 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.71 | 10.74 | 10.58 | 10.63 | - | -1.30% | 8,576,700 |
| Apr 27, 2026 | 10.51 | 10.91 | 10.36 | 10.77 | 10.77 | 0.37% | 126,118,200 |
| Apr 24, 2026 | 10.71 | 10.93 | 10.63 | 10.73 | 10.73 | 0.19% | 103,929,200 |
| Apr 23, 2026 | 10.99 | 11.04 | 10.70 | 10.71 | 10.71 | -3.34% | 145,771,000 |
| Apr 22, 2026 | 10.93 | 11.21 | 10.82 | 11.08 | 11.08 | 0.45% | 138,512,600 |
| Apr 21, 2026 | 11.21 | 11.29 | 10.99 | 11.03 | 11.03 | -3.25% | 178,193,600 |
| Apr 20, 2026 | 11.31 | 11.55 | 11.22 | 11.40 | 11.40 | 4.20% | 273,637,400 |
| Apr 17, 2026 | 11.08 | 11.18 | 10.93 | 10.94 | 10.94 | -1.53% | 142,954,500 |
| Apr 16, 2026 | 11.17 | 11.17 | 10.94 | 11.11 | 11.11 | -1.94% | 180,690,300 |
| Apr 15, 2026 | 11.16 | 11.49 | 10.98 | 11.33 | 11.33 | 0.27% | 257,057,100 |
| Apr 14, 2026 | 11.32 | 11.66 | 11.12 | 11.30 | 11.30 | -3.34% | 312,666,300 |
| Apr 13, 2026 | 12.15 | 12.50 | 11.63 | 11.69 | 11.69 | 2.27% | 384,319,600 |
| Apr 10, 2026 | 11.91 | 12.26 | 11.31 | 11.43 | 11.43 | -4.03% | 405,271,600 |
| Apr 9, 2026 | 12.23 | 12.29 | 11.77 | 11.91 | 11.91 | -3.41% | 239,413,700 |
| Apr 8, 2026 | 12.01 | 12.48 | 11.87 | 12.33 | 12.33 | 2.24% | 322,667,500 |
| Apr 7, 2026 | 11.81 | 12.35 | 11.69 | 12.06 | 12.06 | 3.25% | 318,632,800 |
| Apr 3, 2026 | 12.31 | 12.48 | 11.62 | 11.68 | 11.68 | -7.08% | 359,655,131 |
| Apr 2, 2026 | 12.38 | 12.85 | 12.10 | 12.57 | 12.57 | 4.58% | 498,165,500 |
| Apr 1, 2026 | 12.72 | 12.72 | 11.90 | 12.02 | 12.02 | -5.95% | 492,211,336 |
| Mar 31, 2026 | 12.06 | 12.78 | 11.88 | 12.78 | 12.78 | 9.98% | 445,250,757 |
| Mar 30, 2026 | 10.40 | 11.62 | 10.26 | 11.62 | 11.62 | 10.04% | 430,631,442 |
| Mar 27, 2026 | 10.55 | 10.80 | 10.51 | 10.56 | 10.56 | -1.22% | 162,643,300 |
| Mar 26, 2026 | 11.29 | 11.35 | 10.63 | 10.69 | 10.69 | -4.30% | 298,249,300 |
| Mar 25, 2026 | 10.03 | 11.17 | 10.03 | 11.17 | 11.17 | 10.05% | 298,129,400 |
| Mar 24, 2026 | 10.22 | 10.33 | 9.83 | 10.15 | 10.15 | -2.03% | 218,401,900 |
| Mar 23, 2026 | 9.65 | 10.62 | 9.49 | 10.36 | 10.36 | 3.60% | 274,190,800 |
| Mar 20, 2026 | 10.41 | 10.74 | 10.00 | 10.00 | 10.00 | -3.47% | 170,282,000 |
| Mar 19, 2026 | 10.51 | 10.77 | 10.25 | 10.36 | 10.36 | -3.09% | 134,293,400 |
| Mar 18, 2026 | 10.51 | 10.77 | 10.22 | 10.69 | 10.69 | 0.38% | 147,415,800 |
| Mar 17, 2026 | 11.20 | 11.40 | 10.63 | 10.65 | 10.65 | -4.48% | 183,349,900 |
| Mar 16, 2026 | 10.90 | 11.26 | 10.80 | 11.15 | 11.15 | 1.09% | 143,267,200 |
| Mar 13, 2026 | 11.00 | 11.36 | 10.75 | 11.03 | 11.03 | -0.63% | 191,454,900 |
| Mar 12, 2026 | 11.42 | 11.45 | 10.95 | 11.10 | 11.10 | -3.14% | 183,225,200 |
| Mar 11, 2026 | 11.70 | 11.77 | 11.41 | 11.46 | 11.46 | -3.05% | 197,803,000 |
| Mar 10, 2026 | 11.51 | 11.92 | 11.48 | 11.82 | 11.82 | 1.72% | 213,709,800 |
| Mar 9, 2026 | 12.23 | 12.40 | 11.50 | 11.62 | 11.62 | -3.49% | 260,236,600 |
| Mar 6, 2026 | 12.21 | 12.55 | 11.80 | 12.04 | 12.04 | -1.31% | 280,664,300 |
| Mar 5, 2026 | 12.53 | 12.95 | 12.05 | 12.20 | 12.20 | -5.28% | 442,622,900 |
| Mar 4, 2026 | 11.72 | 13.20 | 11.72 | 12.88 | 12.88 | 6.18% | 509,921,700 |
| Mar 3, 2026 | 11.91 | 13.15 | 11.55 | 12.13 | 12.13 | -0.08% | 522,775,600 |
| Mar 2, 2026 | 11.58 | 12.41 | 11.17 | 12.14 | 12.14 | 2.71% | 453,843,000 |
| Feb 27, 2026 | 10.82 | 12.16 | 10.61 | 11.82 | 11.82 | 6.97% | 496,899,876 |
| Feb 26, 2026 | 11.21 | 11.83 | 10.95 | 11.05 | 11.05 | 0.18% | 288,770,500 |
| Feb 25, 2026 | 10.79 | 11.18 | 10.62 | 11.03 | 11.03 | 0.91% | 181,408,000 |
| Feb 24, 2026 | 10.71 | 11.08 | 10.60 | 10.93 | 10.93 | 3.11% | 206,497,200 |
| Feb 13, 2026 | 10.67 | 11.07 | 10.56 | 10.60 | 10.60 | 1.34% | 197,818,400 |
| Feb 12, 2026 | 10.73 | 10.85 | 10.43 | 10.46 | 10.46 | -3.51% | 175,652,173 |
| Feb 11, 2026 | 11.28 | 11.39 | 10.76 | 10.84 | 10.84 | -2.34% | 194,089,500 |
| Feb 10, 2026 | 11.31 | 11.40 | 10.94 | 11.10 | 11.10 | -3.23% | 222,450,400 |
| Feb 9, 2026 | 11.59 | 11.85 | 11.33 | 11.47 | 11.47 | -1.29% | 331,664,000 |
| Feb 6, 2026 | 12.00 | 12.49 | 11.50 | 11.62 | 11.62 | -1.78% | 536,188,800 |
| Feb 5, 2026 | 10.80 | 11.83 | 10.77 | 11.83 | 11.83 | 10.05% | 234,941,900 |
| Feb 4, 2026 | 10.40 | 11.35 | 10.26 | 10.75 | 10.75 | 2.87% | 310,851,000 |
| Feb 3, 2026 | 10.11 | 10.48 | 10.01 | 10.45 | 10.45 | 3.98% | 213,346,800 |
| Feb 2, 2026 | 10.30 | 10.54 | 10.00 | 10.05 | 10.05 | -2.90% | 221,129,800 |
| Jan 30, 2026 | 10.46 | 10.92 | 10.31 | 10.35 | 10.35 | -2.08% | 272,720,500 |
| Jan 29, 2026 | 11.14 | 11.15 | 10.41 | 10.57 | 10.57 | -5.12% | 375,939,700 |
| Jan 28, 2026 | 10.69 | 11.50 | 10.68 | 11.14 | 11.14 | 4.31% | 473,982,600 |
| Jan 27, 2026 | 9.91 | 10.68 | 9.83 | 10.68 | 10.68 | 9.99% | 264,288,600 |
| Jan 26, 2026 | 10.79 | 10.82 | 9.71 | 9.71 | 9.71 | -9.93% | 388,478,000 |
| Jan 23, 2026 | 9.83 | 10.78 | 9.83 | 10.78 | 10.78 | 10.00% | 277,633,600 |
| Jan 22, 2026 | 9.64 | 9.98 | 9.46 | 9.80 | 9.80 | 1.24% | 328,046,600 |
| Jan 21, 2026 | 10.21 | 10.29 | 9.57 | 9.68 | 9.68 | -8.94% | 461,221,556 |
| Jan 20, 2026 | 10.62 | 11.90 | 10.62 | 10.63 | 10.63 | -5.85% | 491,364,400 |
| Jan 19, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -9.97% | 30,973,800 |
| Jan 16, 2026 | 12.54 | 13.14 | 12.54 | 12.54 | 12.54 | -9.98% | 132,343,917 |
| Jan 15, 2026 | 15.24 | 15.77 | 13.93 | 13.93 | 13.93 | -10.01% | 330,660,100 |
| Jan 14, 2026 | 15.00 | 15.99 | 14.50 | 15.48 | 15.48 | 0.45% | 380,761,400 |
| Jan 13, 2026 | 15.46 | 16.60 | 15.41 | 15.41 | 15.41 | -0.13% | 390,338,600 |
| Jan 12, 2026 | 14.68 | 15.58 | 14.62 | 15.43 | 15.43 | 3.07% | 376,475,200 |
| Jan 9, 2026 | 15.01 | 15.66 | 14.82 | 14.97 | 14.97 | -2.22% | 373,527,500 |
| Jan 8, 2026 | 15.44 | 15.98 | 15.30 | 15.31 | 15.31 | -1.98% | 399,686,400 |
| Jan 7, 2026 | 14.46 | 15.64 | 14.21 | 15.62 | 15.62 | 7.80% | 463,993,300 |
| Jan 6, 2026 | 15.00 | 15.18 | 14.30 | 14.49 | 14.49 | -4.86% | 405,587,300 |
| Jan 5, 2026 | 15.10 | 15.97 | 14.78 | 15.23 | 15.23 | -1.10% | 362,506,300 |
| Dec 31, 2025 | 16.00 | 16.28 | 15.15 | 15.40 | 15.40 | -8.33% | 513,516,100 |
| Dec 30, 2025 | 16.30 | 16.86 | 15.50 | 16.80 | 16.80 | 3.70% | 515,518,300 |
| Dec 29, 2025 | 15.19 | 16.22 | 14.86 | 16.20 | 16.20 | 9.16% | 477,637,193 |
| Dec 26, 2025 | 13.77 | 14.98 | 13.48 | 14.84 | 14.84 | 6.84% | 521,426,400 |
| Dec 25, 2025 | 13.65 | 13.98 | 13.37 | 13.89 | 13.89 | 2.97% | 414,839,523 |
| Dec 24, 2025 | 12.94 | 13.50 | 12.68 | 13.49 | 13.49 | 3.06% | 442,281,500 |
| Dec 23, 2025 | 12.84 | 13.64 | 12.10 | 13.09 | 13.09 | 1.47% | 532,946,300 |
| Dec 22, 2025 | 13.51 | 13.93 | 12.50 | 12.90 | 12.90 | -5.15% | 546,653,473 |
| Dec 19, 2025 | 14.49 | 15.66 | 13.51 | 13.60 | 13.60 | -7.48% | 433,186,500 |
| Dec 18, 2025 | 13.72 | 14.72 | 13.21 | 14.70 | 14.70 | 6.37% | 491,084,100 |
| Dec 17, 2025 | 14.72 | 15.80 | 13.82 | 13.82 | 13.82 | -10.03% | 563,511,594 |
| Dec 16, 2025 | 14.36 | 15.97 | 14.10 | 15.36 | 15.36 | 3.71% | 509,298,688 |
| Dec 15, 2025 | 13.58 | 14.85 | 13.57 | 14.81 | 14.81 | 9.62% | 451,750,751 |
| Dec 12, 2025 | 12.86 | 13.75 | 12.59 | 13.51 | 13.51 | 5.14% | 462,085,100 |
| Dec 11, 2025 | 12.23 | 13.00 | 11.88 | 12.85 | 12.85 | 2.88% | 466,741,500 |
| Dec 10, 2025 | 12.30 | 12.80 | 12.06 | 12.49 | 12.49 | 3.91% | 422,710,500 |
| Dec 9, 2025 | 12.30 | 12.65 | 11.68 | 12.02 | 12.02 | -5.35% | 448,231,739 |
| Dec 8, 2025 | 12.21 | 12.88 | 11.87 | 12.70 | 12.70 | 6.99% | 519,120,200 |
| 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 |