Zhefu Holding Group Co., Ltd. (SHE:002266)
China
· Delayed Price · Currency is CNY 4.100
+0.110 (2.76%)
At close: Dec 5, 2025
Zhefu Holding Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 3.98 | 4.02 | 3.92 | 3.98 | 3.98 | 0.25% | 90,110,000 |
| Sep 26, 2025 | 3.92 | 4.04 | 3.89 | 3.97 | 3.97 | 0.76% | 119,956,800 |
| Sep 25, 2025 | 3.92 | 4.06 | 3.92 | 3.94 | 3.94 | 0.51% | 97,958,450 |
| Sep 24, 2025 | 3.90 | 3.92 | 3.84 | 3.92 | 3.92 | 0.26% | 87,393,600 |
| Sep 23, 2025 | 3.90 | 3.94 | 3.84 | 3.91 | 3.91 | - | 87,406,640 |
| Sep 22, 2025 | 3.92 | 3.93 | 3.84 | 3.91 | 3.91 | -0.76% | 71,097,810 |
| Sep 19, 2025 | 3.93 | 3.96 | 3.91 | 3.94 | 3.94 | 0.25% | 71,532,930 |
| Sep 18, 2025 | 4.06 | 4.07 | 3.90 | 3.93 | 3.93 | -3.20% | 112,951,400 |
| Sep 17, 2025 | 3.91 | 4.09 | 3.88 | 4.06 | 4.06 | 3.57% | 150,077,300 |
| Sep 16, 2025 | 3.95 | 3.97 | 3.87 | 3.92 | 3.92 | -0.51% | 78,100,390 |
| Sep 15, 2025 | 3.95 | 3.98 | 3.93 | 3.94 | 3.94 | -0.25% | 69,231,560 |
| Sep 12, 2025 | 3.96 | 3.99 | 3.92 | 3.95 | 3.95 | -0.50% | 91,602,660 |
| Sep 11, 2025 | 3.93 | 3.97 | 3.90 | 3.97 | 3.97 | 1.02% | 90,747,770 |
| Sep 10, 2025 | 3.99 | 4.00 | 3.92 | 3.93 | 3.93 | -2.24% | 111,080,100 |
| Sep 9, 2025 | 4.01 | 4.09 | 3.95 | 4.02 | 4.02 | - | 132,933,300 |
| Sep 8, 2025 | 4.11 | 4.13 | 3.98 | 4.02 | 4.02 | -2.66% | 181,521,600 |
| Sep 5, 2025 | 4.02 | 4.24 | 3.92 | 4.13 | 4.13 | 2.74% | 288,567,100 |
| Sep 4, 2025 | 3.87 | 4.09 | 3.85 | 4.02 | 4.02 | 5.79% | 337,324,000 |
| Sep 3, 2025 | 3.88 | 3.89 | 3.77 | 3.80 | 3.80 | -1.30% | 123,049,000 |
| Sep 2, 2025 | 3.99 | 4.00 | 3.83 | 3.85 | 3.85 | -2.04% | 270,687,500 |
| Sep 1, 2025 | 3.63 | 3.93 | 3.62 | 3.93 | 3.93 | 10.08% | 314,416,000 |
| Aug 29, 2025 | 3.58 | 3.61 | 3.57 | 3.57 | 3.57 | -0.83% | 72,812,580 |
| Aug 28, 2025 | 3.59 | 3.63 | 3.48 | 3.60 | 3.60 | 0.56% | 96,190,750 |
| Aug 27, 2025 | 3.70 | 3.71 | 3.57 | 3.58 | 3.58 | -3.24% | 106,466,000 |
| Aug 26, 2025 | 3.67 | 3.72 | 3.64 | 3.70 | 3.70 | 0.82% | 83,542,990 |
| Aug 25, 2025 | 3.66 | 3.70 | 3.65 | 3.67 | 3.67 | 0.55% | 111,363,300 |
| Aug 22, 2025 | 3.63 | 3.65 | 3.60 | 3.65 | 3.65 | 0.55% | 87,345,010 |
| Aug 21, 2025 | 3.59 | 3.66 | 3.59 | 3.63 | 3.63 | 1.11% | 128,005,500 |
| Aug 20, 2025 | 3.55 | 3.59 | 3.54 | 3.59 | 3.59 | 0.84% | 73,353,940 |
| Aug 19, 2025 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | -0.28% | 69,730,230 |
| Aug 18, 2025 | 3.54 | 3.59 | 3.53 | 3.57 | 3.57 | 0.85% | 82,448,020 |
| Aug 15, 2025 | 3.52 | 3.55 | 3.51 | 3.54 | 3.54 | - | 66,015,700 |
| Aug 14, 2025 | 3.59 | 3.60 | 3.52 | 3.54 | 3.54 | -1.67% | 88,054,870 |
| Aug 13, 2025 | 3.60 | 3.61 | 3.56 | 3.60 | 3.60 | - | 76,000,410 |
| Aug 12, 2025 | 3.64 | 3.65 | 3.58 | 3.60 | 3.60 | -1.37% | 81,956,260 |
| Aug 11, 2025 | 3.65 | 3.67 | 3.62 | 3.65 | 3.65 | -0.27% | 93,968,830 |
| Aug 8, 2025 | 3.59 | 3.68 | 3.58 | 3.66 | 3.66 | 1.95% | 129,762,400 |
| Aug 7, 2025 | 3.63 | 3.63 | 3.56 | 3.59 | 3.59 | -1.10% | 102,603,100 |
| Aug 6, 2025 | 3.61 | 3.64 | 3.59 | 3.63 | 3.63 | 0.83% | 112,879,900 |
| Aug 5, 2025 | 3.60 | 3.62 | 3.57 | 3.60 | 3.60 | - | 98,337,130 |
| Aug 4, 2025 | 3.58 | 3.63 | 3.56 | 3.60 | 3.60 | 0.28% | 80,936,570 |
| Aug 1, 2025 | 3.63 | 3.65 | 3.57 | 3.59 | 3.59 | -1.10% | 105,891,100 |
| Jul 31, 2025 | 3.67 | 3.69 | 3.61 | 3.63 | 3.63 | -1.09% | 147,490,500 |
| Jul 30, 2025 | 3.71 | 3.75 | 3.66 | 3.67 | 3.67 | -1.87% | 178,927,900 |
| Jul 29, 2025 | 3.73 | 3.77 | 3.66 | 3.74 | 3.74 | -0.53% | 277,772,200 |
| Jul 28, 2025 | 3.88 | 3.97 | 3.72 | 3.76 | 3.76 | -6.00% | 441,530,400 |
| Jul 25, 2025 | 4.30 | 4.70 | 4.00 | 4.00 | 4.00 | -6.76% | 654,000,100 |
| Jul 24, 2025 | 4.92 | 4.92 | 4.26 | 4.29 | 4.29 | -4.03% | 754,584,200 |
| Jul 23, 2025 | 4.47 | 4.47 | 4.12 | 4.47 | 4.47 | 10.10% | 301,207,600 |
| Jul 22, 2025 | 3.97 | 4.06 | 3.68 | 4.06 | 4.06 | 10.03% | 370,664,900 |
| Jul 21, 2025 | 3.59 | 3.69 | 3.59 | 3.69 | 3.69 | 10.15% | 124,489,100 |
| Jul 18, 2025 | 3.24 | 3.35 | 3.23 | 3.35 | 3.35 | 3.40% | 67,607,990 |
| Jul 17, 2025 | 3.22 | 3.25 | 3.22 | 3.24 | 3.24 | 0.62% | 29,758,540 |
| Jul 16, 2025 | 3.26 | 3.27 | 3.21 | 3.22 | 3.22 | -1.23% | 42,890,380 |
| Jul 15, 2025 | 3.32 | 3.36 | 3.24 | 3.26 | 3.26 | -1.51% | 51,925,790 |
| Jul 14, 2025 | 3.25 | 3.32 | 3.23 | 3.31 | 3.31 | 2.16% | 57,102,440 |
| Jul 11, 2025 | 3.23 | 3.25 | 3.21 | 3.24 | 3.24 | 0.31% | 37,363,060 |