Zhefu Holding Group Co., Ltd. (SHE:002266)
China
· Delayed Price · Currency is CNY 5.02
-0.07 (-1.38%)
Mar 9, 2026, 3:04 PM CST
Zhefu Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.02 | 5.18 | 4.99 | 5.09 | 5.09 | 1.60% | 127,526,026 |
| Mar 5, 2026 | 5.03 | 5.13 | 4.97 | 5.01 | 5.01 | 1.42% | 110,803,200 |
| Mar 4, 2026 | 4.89 | 5.07 | 4.86 | 4.94 | 4.94 | -0.80% | 99,405,290 |
| Mar 3, 2026 | 5.25 | 5.29 | 4.97 | 4.98 | 4.98 | -5.14% | 180,990,100 |
| Mar 2, 2026 | 5.14 | 5.29 | 5.11 | 5.25 | 5.25 | 0.57% | 161,903,500 |
| Feb 27, 2026 | 5.12 | 5.22 | 5.11 | 5.22 | 5.22 | 1.36% | 116,398,900 |
| Feb 26, 2026 | 5.14 | 5.17 | 5.07 | 5.15 | 5.15 | 0.59% | 111,709,600 |
| Feb 25, 2026 | 5.00 | 5.16 | 5.00 | 5.12 | 5.12 | 2.40% | 133,895,207 |
| Feb 24, 2026 | 4.94 | 5.02 | 4.92 | 5.00 | 5.00 | 2.46% | 104,653,380 |
| Feb 13, 2026 | 4.92 | 5.00 | 4.86 | 4.88 | 4.88 | -1.61% | 102,419,400 |
| Feb 12, 2026 | 4.88 | 4.98 | 4.85 | 4.96 | 4.96 | 2.27% | 111,713,700 |
| Feb 11, 2026 | 4.82 | 4.94 | 4.81 | 4.85 | 4.85 | 0.41% | 83,687,871 |
| Feb 10, 2026 | 4.89 | 4.89 | 4.81 | 4.83 | 4.83 | -1.23% | 64,879,480 |
| Feb 9, 2026 | 4.83 | 4.95 | 4.80 | 4.89 | 4.89 | 2.52% | 114,310,706 |
| Feb 6, 2026 | 4.65 | 4.85 | 4.62 | 4.77 | 4.77 | 2.14% | 110,661,900 |
| Feb 5, 2026 | 4.81 | 4.83 | 4.64 | 4.67 | 4.67 | -3.91% | 112,976,800 |
| Feb 4, 2026 | 4.88 | 4.89 | 4.81 | 4.86 | 4.86 | -0.41% | 88,319,552 |
| Feb 3, 2026 | 4.76 | 4.95 | 4.74 | 4.88 | 4.88 | 4.72% | 144,445,700 |
| Feb 2, 2026 | 4.75 | 4.90 | 4.66 | 4.66 | 4.66 | -4.12% | 162,093,700 |
| Jan 30, 2026 | 5.04 | 5.10 | 4.75 | 4.86 | 4.86 | -5.81% | 270,472,197 |
| Jan 29, 2026 | 5.36 | 5.61 | 5.15 | 5.16 | 5.16 | 1.18% | 399,407,900 |
| Jan 28, 2026 | 4.92 | 5.17 | 4.80 | 5.10 | 5.10 | 3.87% | 323,975,100 |
| Jan 27, 2026 | 4.98 | 5.04 | 4.81 | 4.91 | 4.91 | -2.39% | 206,954,900 |
| Jan 26, 2026 | 5.14 | 5.26 | 4.97 | 5.03 | 5.03 | -0.59% | 321,850,300 |
| Jan 23, 2026 | 5.01 | 5.16 | 4.92 | 5.06 | 5.06 | 1.61% | 526,912,500 |
| Jan 22, 2026 | 4.55 | 4.98 | 4.52 | 4.98 | 4.98 | 9.93% | 226,444,100 |
| Jan 21, 2026 | 4.49 | 4.57 | 4.47 | 4.53 | 4.53 | - | 94,388,960 |
| Jan 20, 2026 | 4.53 | 4.57 | 4.43 | 4.53 | 4.53 | 0.44% | 124,051,800 |
| Jan 19, 2026 | 4.35 | 4.52 | 4.33 | 4.51 | 4.51 | 3.68% | 132,915,200 |
| Jan 16, 2026 | 4.46 | 4.49 | 4.34 | 4.35 | 4.35 | -2.25% | 96,025,410 |
| Jan 15, 2026 | 4.43 | 4.46 | 4.37 | 4.45 | 4.45 | 0.23% | 102,908,300 |
| Jan 14, 2026 | 4.49 | 4.57 | 4.39 | 4.44 | 4.44 | -1.11% | 151,946,800 |
| Jan 13, 2026 | 4.57 | 4.58 | 4.46 | 4.49 | 4.49 | -1.75% | 140,052,300 |
| Jan 12, 2026 | 4.57 | 4.60 | 4.48 | 4.57 | 4.57 | 0.66% | 170,295,800 |
| Jan 9, 2026 | 4.51 | 4.60 | 4.45 | 4.54 | 4.54 | 0.89% | 161,874,890 |
| Jan 8, 2026 | 4.39 | 4.61 | 4.36 | 4.50 | 4.50 | 2.51% | 199,149,600 |
| Jan 7, 2026 | 4.21 | 4.48 | 4.20 | 4.39 | 4.39 | 4.28% | 209,307,200 |
| Jan 6, 2026 | 4.17 | 4.23 | 4.16 | 4.21 | 4.21 | 0.72% | 76,110,040 |
| Jan 5, 2026 | 4.19 | 4.25 | 4.16 | 4.18 | 4.18 | 0.48% | 67,516,510 |
| Dec 31, 2025 | 4.14 | 4.20 | 4.13 | 4.16 | 4.16 | 0.24% | 60,651,090 |
| Dec 30, 2025 | 4.14 | 4.19 | 4.11 | 4.15 | 4.15 | -0.48% | 68,977,350 |
| Dec 29, 2025 | 4.27 | 4.35 | 4.16 | 4.17 | 4.17 | -1.65% | 102,978,100 |
| Dec 26, 2025 | 4.23 | 4.28 | 4.19 | 4.24 | 4.24 | -0.24% | 93,597,740 |
| Dec 25, 2025 | 4.18 | 4.31 | 4.16 | 4.25 | 4.25 | 1.92% | 100,863,700 |
| Dec 24, 2025 | 4.16 | 4.18 | 4.15 | 4.17 | 4.17 | 0.24% | 51,290,340 |
| Dec 23, 2025 | 4.17 | 4.20 | 4.14 | 4.16 | 4.16 | -0.24% | 60,802,620 |
| Dec 22, 2025 | 4.16 | 4.22 | 4.14 | 4.17 | 4.17 | 0.24% | 66,560,930 |
| Dec 19, 2025 | 4.07 | 4.19 | 4.07 | 4.16 | 4.16 | 2.72% | 107,821,400 |
| Dec 18, 2025 | 4.04 | 4.09 | 4.02 | 4.05 | 4.05 | -0.25% | 45,514,270 |
| Dec 17, 2025 | 4.00 | 4.07 | 3.98 | 4.06 | 4.06 | 1.50% | 48,802,540 |
| Dec 16, 2025 | 4.06 | 4.07 | 3.98 | 4.00 | 4.00 | -2.20% | 71,562,000 |
| Dec 15, 2025 | 4.14 | 4.15 | 4.07 | 4.09 | 4.09 | -1.68% | 58,459,210 |
| Dec 12, 2025 | 3.98 | 4.19 | 3.98 | 4.16 | 4.16 | 4.52% | 123,245,200 |
| Dec 11, 2025 | 4.02 | 4.03 | 3.98 | 3.98 | 3.98 | -0.75% | 41,398,630 |
| Dec 10, 2025 | 4.01 | 4.03 | 3.99 | 4.01 | 4.01 | - | 39,963,160 |
| Dec 9, 2025 | 4.06 | 4.08 | 4.00 | 4.01 | 4.01 | -1.72% | 48,114,300 |
| Dec 8, 2025 | 4.12 | 4.15 | 4.07 | 4.08 | 4.08 | -0.49% | 57,933,400 |
| Dec 5, 2025 | 4.00 | 4.11 | 3.96 | 4.10 | 4.10 | 2.76% | 71,010,780 |
| Dec 4, 2025 | 4.01 | 4.03 | 3.98 | 3.99 | 3.99 | -0.50% | 39,355,750 |
| Dec 3, 2025 | 4.02 | 4.05 | 4.00 | 4.01 | 4.01 | -0.50% | 38,777,950 |
| Dec 2, 2025 | 4.09 | 4.10 | 4.02 | 4.03 | 4.03 | -1.71% | 45,081,280 |
| Dec 1, 2025 | 4.08 | 4.11 | 4.05 | 4.10 | 4.10 | 0.99% | 57,666,650 |
| Nov 28, 2025 | 4.01 | 4.07 | 3.99 | 4.06 | 4.06 | 1.50% | 49,789,100 |
| Nov 27, 2025 | 4.02 | 4.04 | 3.99 | 4.00 | 4.00 | -0.50% | 51,253,640 |
| Nov 26, 2025 | 4.03 | 4.05 | 4.01 | 4.02 | 4.02 | -0.25% | 47,964,090 |
| Nov 25, 2025 | 4.02 | 4.07 | 4.00 | 4.03 | 4.03 | 0.25% | 63,129,760 |
| Nov 24, 2025 | 4.00 | 4.05 | 3.95 | 4.02 | 4.02 | 0.75% | 80,683,310 |
| Nov 21, 2025 | 4.18 | 4.20 | 3.94 | 3.99 | 3.99 | -5.45% | 114,673,000 |
| Nov 20, 2025 | 4.31 | 4.32 | 4.18 | 4.22 | 4.22 | -2.09% | 90,142,720 |
| Nov 19, 2025 | 4.27 | 4.31 | 4.25 | 4.31 | 4.31 | 0.70% | 72,564,020 |
| Nov 18, 2025 | 4.38 | 4.41 | 4.25 | 4.28 | 4.28 | -2.73% | 98,143,560 |
| Nov 17, 2025 | 4.43 | 4.45 | 4.36 | 4.40 | 4.40 | -1.12% | 102,130,800 |
| Nov 14, 2025 | 4.50 | 4.52 | 4.45 | 4.45 | 4.45 | -1.98% | 109,678,800 |
| Nov 13, 2025 | 4.50 | 4.63 | 4.48 | 4.54 | 4.54 | 0.44% | 150,786,500 |
| Nov 12, 2025 | 4.75 | 4.78 | 4.48 | 4.52 | 4.52 | -4.44% | 197,115,300 |
| Nov 11, 2025 | 4.61 | 4.92 | 4.52 | 4.73 | 4.73 | 3.05% | 293,028,600 |
| Nov 10, 2025 | 4.77 | 4.83 | 4.57 | 4.59 | 4.59 | -3.77% | 278,329,700 |
| Nov 7, 2025 | 4.72 | 4.95 | 4.71 | 4.77 | 4.77 | 1.49% | 329,791,800 |
| Nov 6, 2025 | 4.66 | 4.86 | 4.65 | 4.70 | 4.70 | 1.29% | 341,480,000 |
| Nov 5, 2025 | 4.55 | 4.75 | 4.53 | 4.64 | 4.64 | -0.43% | 303,743,100 |
| Nov 4, 2025 | 4.56 | 4.73 | 4.47 | 4.66 | 4.66 | 3.10% | 451,368,300 |
| Nov 3, 2025 | 4.52 | 4.52 | 4.42 | 4.52 | 4.52 | 9.98% | 193,468,700 |
| Oct 31, 2025 | 4.14 | 4.19 | 4.11 | 4.11 | 4.11 | -0.96% | 69,871,370 |
| Oct 30, 2025 | 4.28 | 4.30 | 4.13 | 4.15 | 4.15 | -4.38% | 139,332,300 |
| Oct 29, 2025 | 4.28 | 4.35 | 4.21 | 4.34 | 4.34 | 1.40% | 80,108,470 |
| Oct 28, 2025 | 4.33 | 4.34 | 4.26 | 4.28 | 4.28 | -1.83% | 85,327,100 |
| Oct 27, 2025 | 4.27 | 4.38 | 4.26 | 4.36 | 4.36 | 2.59% | 101,127,300 |
| Oct 24, 2025 | 4.29 | 4.31 | 4.23 | 4.25 | 4.25 | -0.70% | 67,485,780 |
| Oct 23, 2025 | 4.25 | 4.29 | 4.14 | 4.28 | 4.28 | - | 88,678,650 |
| Oct 22, 2025 | 4.23 | 4.29 | 4.19 | 4.28 | 4.28 | 0.23% | 82,834,480 |
| Oct 21, 2025 | 4.23 | 4.34 | 4.23 | 4.27 | 4.27 | 1.43% | 92,072,190 |
| Oct 20, 2025 | 4.26 | 4.28 | 4.19 | 4.21 | 4.21 | -0.47% | 87,804,990 |
| Oct 17, 2025 | 4.41 | 4.45 | 4.20 | 4.23 | 4.23 | -3.64% | 129,393,900 |
| Oct 16, 2025 | 4.46 | 4.47 | 4.37 | 4.39 | 4.39 | -1.79% | 121,056,800 |
| Oct 15, 2025 | 4.48 | 4.56 | 4.37 | 4.47 | 4.47 | -1.11% | 180,901,200 |
| Oct 14, 2025 | 4.76 | 4.84 | 4.51 | 4.52 | 4.52 | -4.84% | 314,230,100 |
| Oct 13, 2025 | 4.36 | 4.75 | 4.29 | 4.75 | 4.75 | 5.09% | 367,962,000 |
| Oct 10, 2025 | 4.60 | 4.81 | 4.51 | 4.52 | 4.52 | 1.35% | 516,945,500 |
| Oct 9, 2025 | 4.16 | 4.46 | 4.16 | 4.46 | 4.46 | 10.12% | 120,768,500 |
| Sep 30, 2025 | 3.96 | 4.08 | 3.95 | 4.05 | 4.05 | 1.76% | 122,212,300 |