Skip to main content
Zhong Fu Tong Group Co., Ltd. (SHE:300560)
China flag China · Delayed Price · Currency is CNY
15.99
+0.07 (0.44%)
Mar 6, 2026, 4:00 PM EST

Zhong Fu Tong Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.7116.0915.3315.9615.96-0.19%6,347,310
Mar 6, 202615.8316.0515.7715.9915.990.44%4,702,200
Mar 5, 202616.0016.2015.8015.9215.921.86%6,101,700
Mar 4, 202615.3315.8315.3315.6315.63-6,068,164
Mar 3, 202616.3116.5915.6215.6315.63-4.11%10,701,290
Mar 2, 202616.9217.0716.2616.3016.30-5.07%13,930,800
Feb 27, 202616.6917.2516.5617.1717.172.14%12,071,620
Feb 26, 202616.7816.9516.6716.8116.810.18%8,275,000
Feb 25, 202616.9117.0116.7116.7816.78-0.94%8,319,740
Feb 24, 202616.7217.0016.6616.9416.941.80%8,257,700
Feb 13, 202616.5116.8816.5116.6416.640.24%6,953,250
Feb 12, 202616.4916.7616.3416.6016.600.73%8,008,630
Feb 11, 202616.5916.7116.4216.4816.48-0.66%7,344,000
Feb 10, 202616.5316.7516.4716.5916.590.06%8,532,102
Feb 9, 202616.3016.6416.3016.5816.582.41%10,619,250
Feb 6, 202616.2116.3915.8116.1916.19-1.64%11,108,961
Feb 5, 202616.0016.6515.9016.4616.462.24%15,362,610
Feb 4, 202616.0716.2515.9016.1016.10-0.62%9,739,339
Feb 3, 202615.9016.3415.8916.2016.202.27%13,792,350
Feb 2, 202615.4416.6015.4415.8415.844.14%21,244,160
Jan 30, 202615.2115.3614.9415.2115.210.13%12,338,190
Jan 29, 202615.3115.9214.6915.1915.19-4.71%19,781,080
Jan 28, 202616.3616.6415.8415.9415.94-3.28%13,117,800
Jan 27, 202616.5516.8116.0216.4816.48-1.08%10,152,870
Jan 26, 202617.2017.3816.4416.6616.66-3.25%13,704,300
Jan 23, 202617.0017.2716.9617.2217.220.88%12,203,550
Jan 22, 202616.6417.0816.6417.0717.072.58%13,033,800
Jan 21, 202616.4116.8316.2416.6416.640.30%10,593,700
Jan 20, 202617.2517.3516.4016.5916.59-4.33%18,223,760
Jan 19, 202617.4217.5017.0917.3417.34-1.42%13,029,710
Jan 16, 202617.9918.0717.3017.5917.59-2.71%20,932,150
Jan 15, 202618.8018.8017.7918.0818.08-4.69%32,011,280
Jan 14, 202617.7819.1217.6818.9718.978.28%50,180,870
Jan 13, 202618.4418.4917.4417.5217.52-5.30%30,588,700
Jan 12, 202617.7018.5417.7018.5018.505.47%35,981,580
Jan 9, 202616.9017.5416.8817.5417.543.36%27,501,201
Jan 8, 202616.4917.0416.3816.9716.972.35%24,010,890
Jan 7, 202616.4116.7916.3316.5816.580.85%19,223,100
Jan 6, 202616.4016.5516.2116.4416.440.06%13,151,180
Jan 5, 202616.3216.5716.1616.4316.431.67%11,323,170
Dec 31, 202516.2416.3815.9816.1616.16-0.49%11,007,550
Dec 30, 202516.6616.7116.1916.2416.24-2.52%15,421,240
Dec 29, 202516.7116.9316.5216.6616.66-0.95%13,328,890
Dec 26, 202517.0017.2516.7916.8216.82-1.52%16,261,500
Dec 25, 202517.1617.3016.9217.0817.08-0.81%14,747,130
Dec 24, 202517.0517.3516.7417.2217.221.06%15,598,700
Dec 23, 202517.0917.4516.6217.0417.04-0.70%20,721,200
Dec 22, 202517.7717.8517.1017.1617.16-4.29%22,860,560
Dec 19, 202517.4018.2817.3517.9317.933.82%23,623,400
Dec 18, 202517.0017.7416.9917.2717.270.12%17,940,980
Dec 17, 202517.4217.6416.6017.2517.25-0.29%22,076,480
Dec 16, 202518.5018.6917.2717.3017.30-7.09%24,848,800
Dec 15, 202518.4119.1218.1918.6218.62-2.21%22,361,800
Dec 12, 202518.8019.8018.6019.0419.041.28%31,747,300
Dec 11, 202519.8320.0018.8018.8018.80-5.48%32,478,470
Dec 10, 202520.6920.8919.6619.8919.89-3.82%40,676,335
Dec 9, 202520.8022.6820.6620.6820.680.44%65,387,240
Dec 8, 202519.9220.8419.6120.5920.596.13%55,075,310
Dec 5, 202517.7920.1217.5419.4019.409.42%52,554,058
Dec 4, 202518.0618.9717.6417.7317.73-4.93%34,977,490
Dec 3, 202519.3219.7218.5018.6518.65-6.47%43,116,680
Dec 2, 202518.9020.7918.5119.9419.943.75%62,097,740
Dec 1, 202518.4019.4518.2319.2219.223.28%48,637,780
Nov 28, 202517.8018.7717.6718.6118.612.82%43,261,910
Nov 27, 202517.5418.2017.2718.1018.104.20%37,463,860
Nov 26, 202518.0418.3317.3517.3717.37-5.85%42,184,826
Nov 25, 202517.7618.9917.6418.4518.452.56%49,761,690
Nov 24, 202517.4118.4516.7617.9917.994.47%46,524,200
Nov 21, 202518.6018.8116.9117.2217.22-12.81%55,295,310
Nov 20, 202521.4521.8219.4819.7519.75-13.79%62,071,615
Nov 19, 202520.9423.7020.0222.9122.915.00%85,571,370
Nov 18, 202522.5824.7620.8721.8221.82-3.19%100,889,200
Nov 17, 202522.5422.5421.5522.5422.5420.02%50,329,540
Nov 14, 202515.7118.7815.5718.7818.7820.00%61,533,860
Nov 13, 202515.3015.6914.8615.6515.651.56%28,192,390
Nov 12, 202516.1016.1715.3015.4115.41-2.59%31,715,060
Nov 11, 202515.6116.1815.3415.8215.82-2.29%49,339,660
Nov 10, 202514.3817.2414.2516.1916.1912.67%62,642,790
Nov 7, 202514.5014.5014.2314.3714.37-1.30%14,199,320
Nov 6, 202515.1415.2214.4214.5614.56-3.83%23,338,780
Nov 5, 202514.0915.8514.0915.1415.145.73%34,315,600
Nov 4, 202513.8614.5013.7514.3214.322.80%13,668,160
Nov 3, 202513.8513.9913.6813.9313.930.43%7,599,906
Oct 31, 202513.6613.9713.5313.8713.871.61%6,820,480
Oct 30, 202513.7513.9813.6113.6513.650.44%6,134,800
Oct 29, 202513.9113.9313.5613.5913.59-2.72%5,787,300
Oct 28, 202513.6214.1413.4813.9713.972.42%7,941,488
Oct 27, 202513.6013.7813.4013.6413.641.26%5,795,339
Oct 24, 202513.2513.5013.2313.4713.471.66%4,750,870
Oct 23, 202513.0513.2812.9613.2513.251.15%4,054,700
Oct 22, 202512.9513.2212.9513.1013.100.23%3,126,000
Oct 21, 202512.8713.0812.8013.0713.071.48%4,165,800
Oct 20, 202512.9212.9612.7412.8812.881.66%5,131,590
Oct 17, 202512.8813.0112.6512.6712.67-1.86%3,867,496
Oct 16, 202513.1613.1912.8612.9112.91-1.68%2,961,600
Oct 15, 202513.0613.2512.9313.1313.131.55%3,900,510
Oct 14, 202513.2113.3812.8812.9312.93-2.12%4,289,740
Oct 13, 202512.9313.2612.3113.2113.21-0.15%5,510,886
Oct 10, 202513.4013.4913.2013.2313.23-1.71%4,994,450
Oct 9, 202513.3313.7313.3213.4613.460.98%7,081,630