Zhuhai Zhongfu Enterprise Co.,Ltd (SHE:000659)
China
· Delayed Price · Currency is CNY 3.990
-0.020 (-0.50%)
Mar 10, 2026, 11:15 AM CST
SHE:000659 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.22 | 4.30 | 3.87 | 3.96 | - | -7.04% | 52,927,201 |
| Mar 6, 2026 | 4.30 | 4.40 | 4.24 | 4.26 | 4.26 | -1.39% | 32,723,080 |
| Mar 5, 2026 | 4.39 | 4.45 | 4.30 | 4.32 | 4.32 | -0.46% | 27,565,400 |
| Mar 4, 2026 | 4.29 | 4.41 | 4.26 | 4.34 | 4.34 | -1.14% | 24,818,720 |
| Mar 3, 2026 | 4.60 | 4.60 | 4.30 | 4.39 | 4.39 | -4.36% | 42,911,760 |
| Mar 2, 2026 | 4.75 | 4.75 | 4.46 | 4.59 | 4.59 | -4.77% | 47,946,440 |
| Feb 27, 2026 | 4.64 | 4.91 | 4.61 | 4.82 | 4.82 | 2.99% | 47,881,155 |
| Feb 26, 2026 | 4.60 | 4.76 | 4.53 | 4.68 | 4.68 | 2.18% | 38,927,420 |
| Feb 25, 2026 | 4.70 | 4.73 | 4.54 | 4.58 | 4.58 | -1.72% | 45,322,330 |
| Feb 24, 2026 | 4.70 | 4.75 | 4.60 | 4.66 | 4.66 | - | 33,455,310 |
| Feb 13, 2026 | 4.78 | 4.80 | 4.63 | 4.66 | 4.66 | -1.89% | 41,276,390 |
| Feb 12, 2026 | 4.82 | 4.89 | 4.67 | 4.75 | 4.75 | -1.86% | 71,067,150 |
| Feb 11, 2026 | 4.44 | 4.84 | 4.37 | 4.84 | 4.84 | 10.00% | 140,932,600 |
| Feb 10, 2026 | 4.40 | 4.46 | 4.23 | 4.40 | 4.40 | -0.23% | 48,360,792 |
| Feb 9, 2026 | 4.48 | 4.49 | 4.39 | 4.41 | 4.41 | -0.23% | 26,823,400 |
| Feb 6, 2026 | 4.42 | 4.52 | 4.35 | 4.42 | 4.42 | - | 26,627,940 |
| Feb 5, 2026 | 4.54 | 4.59 | 4.41 | 4.42 | 4.42 | -2.64% | 33,247,410 |
| Feb 4, 2026 | 4.51 | 4.68 | 4.45 | 4.54 | 4.54 | 0.67% | 38,648,230 |
| Feb 3, 2026 | 4.60 | 4.62 | 4.38 | 4.51 | 4.51 | -0.66% | 39,165,640 |
| Feb 2, 2026 | 4.79 | 4.79 | 4.50 | 4.54 | 4.54 | -4.62% | 49,624,910 |
| Jan 30, 2026 | 4.69 | 4.88 | 4.63 | 4.76 | 4.76 | - | 55,954,960 |
| Jan 29, 2026 | 4.89 | 4.92 | 4.76 | 4.76 | 4.76 | -2.86% | 45,846,166 |
| Jan 28, 2026 | 4.91 | 5.08 | 4.76 | 4.90 | 4.90 | -0.61% | 75,898,310 |
| Jan 27, 2026 | 4.47 | 4.93 | 4.35 | 4.93 | 4.93 | 10.04% | 77,092,340 |
| Jan 26, 2026 | 4.50 | 4.60 | 4.41 | 4.48 | 4.48 | - | 39,352,120 |
| Jan 23, 2026 | 4.47 | 4.55 | 4.37 | 4.48 | 4.48 | 1.36% | 44,338,278 |
| Jan 22, 2026 | 4.67 | 4.67 | 4.34 | 4.42 | 4.42 | -5.56% | 76,315,160 |
| Jan 21, 2026 | 4.52 | 4.74 | 4.50 | 4.68 | 4.68 | 2.63% | 43,491,890 |
| Jan 20, 2026 | 4.67 | 4.70 | 4.52 | 4.56 | 4.56 | -3.18% | 55,443,240 |
| Jan 19, 2026 | 4.43 | 4.82 | 4.30 | 4.71 | 4.71 | 5.13% | 116,969,500 |
| Jan 16, 2026 | 4.12 | 4.56 | 4.02 | 4.48 | 4.48 | 7.69% | 94,024,689 |
| Jan 15, 2026 | 4.22 | 4.25 | 4.12 | 4.16 | 4.16 | -1.89% | 44,400,110 |
| Jan 14, 2026 | 4.42 | 4.48 | 4.18 | 4.24 | 4.24 | -4.07% | 86,606,230 |
| Jan 13, 2026 | 4.43 | 4.55 | 4.23 | 4.42 | 4.42 | -0.45% | 80,454,930 |
| Jan 12, 2026 | 4.28 | 4.53 | 4.26 | 4.44 | 4.44 | 5.46% | 95,292,260 |
| Jan 9, 2026 | 4.20 | 4.39 | 4.10 | 4.21 | 4.21 | 1.20% | 74,964,019 |
| Jan 8, 2026 | 4.10 | 4.22 | 4.01 | 4.16 | 4.16 | 2.72% | 76,673,560 |
| Jan 7, 2026 | 4.07 | 4.14 | 4.00 | 4.05 | 4.05 | -0.49% | 76,901,040 |
| Jan 6, 2026 | 4.00 | 4.20 | 3.93 | 4.07 | 4.07 | 3.30% | 108,379,100 |
| Jan 5, 2026 | 4.02 | 4.17 | 3.82 | 3.94 | 3.94 | -2.96% | 179,657,900 |
| Dec 31, 2025 | 3.87 | 4.29 | 3.79 | 4.06 | 4.06 | 4.10% | 196,391,400 |
| Dec 30, 2025 | 3.98 | 4.17 | 3.78 | 3.90 | 3.90 | 0.52% | 219,910,700 |
| Dec 29, 2025 | 3.54 | 3.88 | 3.54 | 3.88 | 3.88 | 9.92% | 104,156,443 |
| Dec 26, 2025 | 3.22 | 3.53 | 3.19 | 3.53 | 3.53 | 9.97% | 71,478,480 |
| Dec 25, 2025 | 3.11 | 3.24 | 3.08 | 3.21 | 3.21 | 3.55% | 36,023,120 |
| Dec 24, 2025 | 3.08 | 3.16 | 3.06 | 3.10 | 3.10 | 0.65% | 27,500,330 |
| Dec 23, 2025 | 3.23 | 3.24 | 3.07 | 3.08 | 3.08 | -4.64% | 46,009,340 |
| Dec 22, 2025 | 3.24 | 3.26 | 3.17 | 3.23 | 3.23 | -0.62% | 21,242,100 |
| Dec 19, 2025 | 3.22 | 3.26 | 3.18 | 3.25 | 3.25 | 1.25% | 24,016,430 |
| Dec 18, 2025 | 3.23 | 3.29 | 3.19 | 3.21 | 3.21 | -0.31% | 26,304,600 |
| Dec 17, 2025 | 3.21 | 3.24 | 3.15 | 3.22 | 3.22 | 0.31% | 36,011,870 |
| Dec 16, 2025 | 3.27 | 3.27 | 3.19 | 3.21 | 3.21 | -1.83% | 33,890,870 |
| Dec 15, 2025 | 3.33 | 3.33 | 3.26 | 3.27 | 3.27 | -1.80% | 35,574,500 |
| Dec 12, 2025 | 3.23 | 3.41 | 3.22 | 3.33 | 3.33 | 2.46% | 57,969,330 |
| Dec 11, 2025 | 3.28 | 3.31 | 3.18 | 3.25 | 3.25 | -0.91% | 44,122,070 |
| Dec 10, 2025 | 3.27 | 3.31 | 3.17 | 3.28 | 3.28 | 0.61% | 65,588,550 |
| Dec 9, 2025 | 3.24 | 3.31 | 3.22 | 3.26 | 3.26 | 0.93% | 53,939,270 |
| Dec 8, 2025 | 3.22 | 3.28 | 3.17 | 3.23 | 3.23 | 0.31% | 63,923,080 |
| Dec 5, 2025 | 3.04 | 3.25 | 3.01 | 3.22 | 3.22 | 5.92% | 70,421,845 |
| Dec 4, 2025 | 3.15 | 3.16 | 3.03 | 3.04 | 3.04 | -4.10% | 66,610,600 |
| Dec 3, 2025 | 3.12 | 3.31 | 3.07 | 3.17 | 3.17 | 1.60% | 87,570,800 |
| Dec 2, 2025 | 3.04 | 3.15 | 3.04 | 3.12 | 3.12 | 1.63% | 78,614,610 |
| Dec 1, 2025 | 3.04 | 3.15 | 2.94 | 3.07 | 3.07 | 4.42% | 108,141,833 |
| Nov 28, 2025 | 2.85 | 2.97 | 2.77 | 2.94 | 2.94 | 1.38% | 75,361,820 |
| Nov 27, 2025 | 2.76 | 3.04 | 2.73 | 2.90 | 2.90 | 5.07% | 90,739,610 |
| Nov 26, 2025 | 2.73 | 2.82 | 2.73 | 2.76 | 2.76 | 0.36% | 19,383,210 |
| Nov 25, 2025 | 2.76 | 2.77 | 2.73 | 2.75 | 2.75 | 0.36% | 17,664,100 |
| Nov 24, 2025 | 2.75 | 2.76 | 2.71 | 2.74 | 2.74 | 1.11% | 19,467,200 |
| Nov 21, 2025 | 2.83 | 2.87 | 2.71 | 2.71 | 2.71 | -4.91% | 37,550,420 |
| Nov 20, 2025 | 2.88 | 2.89 | 2.82 | 2.85 | 2.85 | -0.35% | 22,084,050 |
| Nov 19, 2025 | 2.96 | 2.96 | 2.85 | 2.86 | 2.86 | -3.05% | 31,818,360 |
| Nov 18, 2025 | 3.04 | 3.04 | 2.92 | 2.95 | 2.95 | -2.96% | 40,738,350 |
| Nov 17, 2025 | 3.05 | 3.09 | 3.02 | 3.04 | 3.04 | -1.62% | 50,632,650 |
| Nov 14, 2025 | 2.97 | 3.21 | 2.96 | 3.09 | 3.09 | 3.34% | 99,933,670 |
| Nov 13, 2025 | 2.89 | 3.03 | 2.84 | 2.99 | 2.99 | 3.46% | 75,816,490 |
| Nov 12, 2025 | 2.88 | 2.90 | 2.83 | 2.89 | 2.89 | 0.35% | 25,229,540 |
| Nov 11, 2025 | 2.86 | 2.89 | 2.83 | 2.88 | 2.88 | 1.41% | 31,147,000 |
| Nov 10, 2025 | 2.81 | 2.91 | 2.78 | 2.84 | 2.84 | 1.43% | 35,350,800 |
| Nov 7, 2025 | 2.82 | 2.83 | 2.79 | 2.80 | 2.80 | -0.36% | 21,881,300 |
| Nov 6, 2025 | 2.86 | 2.88 | 2.80 | 2.81 | 2.81 | -1.75% | 27,044,080 |
| Nov 5, 2025 | 2.82 | 2.89 | 2.79 | 2.86 | 2.86 | 1.42% | 29,144,310 |
| Nov 4, 2025 | 2.84 | 2.90 | 2.80 | 2.82 | 2.82 | -1.05% | 21,523,450 |
| Nov 3, 2025 | 2.81 | 2.85 | 2.80 | 2.85 | 2.85 | 1.42% | 21,722,200 |
| Oct 31, 2025 | 2.77 | 2.84 | 2.77 | 2.81 | 2.81 | 1.08% | 16,520,900 |
| Oct 30, 2025 | 2.82 | 2.86 | 2.78 | 2.78 | 2.78 | -1.77% | 23,155,120 |
| Oct 29, 2025 | 2.87 | 2.87 | 2.78 | 2.83 | 2.83 | -1.74% | 27,490,000 |
| Oct 28, 2025 | 2.83 | 2.88 | 2.81 | 2.88 | 2.88 | 1.41% | 26,156,510 |
| Oct 27, 2025 | 2.84 | 2.87 | 2.82 | 2.84 | 2.84 | -0.70% | 20,856,500 |
| Oct 24, 2025 | 2.90 | 2.90 | 2.83 | 2.86 | 2.86 | -0.69% | 22,021,100 |
| Oct 23, 2025 | 2.87 | 2.90 | 2.84 | 2.88 | 2.88 | -0.35% | 18,215,400 |
| Oct 22, 2025 | 2.92 | 2.94 | 2.87 | 2.89 | 2.89 | -1.03% | 21,017,100 |
| Oct 21, 2025 | 2.86 | 2.98 | 2.85 | 2.92 | 2.92 | 3.91% | 41,582,000 |
| Oct 20, 2025 | 2.79 | 2.82 | 2.76 | 2.81 | 2.81 | 1.44% | 17,142,400 |
| Oct 17, 2025 | 2.79 | 2.88 | 2.76 | 2.77 | 2.77 | -1.77% | 26,707,790 |
| Oct 16, 2025 | 2.82 | 2.85 | 2.76 | 2.82 | 2.82 | -0.35% | 28,993,550 |
| Oct 15, 2025 | 2.78 | 2.84 | 2.76 | 2.83 | 2.83 | 2.17% | 19,300,040 |
| Oct 14, 2025 | 2.83 | 2.87 | 2.77 | 2.77 | 2.77 | -2.12% | 27,762,970 |
| Oct 13, 2025 | 2.78 | 2.87 | 2.74 | 2.83 | 2.83 | -1.39% | 25,910,130 |
| Oct 10, 2025 | 2.86 | 2.95 | 2.82 | 2.87 | 2.87 | - | 26,766,100 |
| Oct 9, 2025 | 2.94 | 2.94 | 2.83 | 2.87 | 2.87 | -2.05% | 37,485,400 |