Skip to main content
Zhong Fu Tong Group Co., Ltd. (SHE:300560)
China flag China · Delayed Price · Currency is CNY
14.23
-1.92 (-11.89%)
Apr 28, 2026, 4:00 PM EDT

Zhong Fu Tong Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.4615.4613.9214.2314.23-11.89%21,411,710
Apr 27, 202615.7116.1815.4616.1516.153.00%6,755,500
Apr 24, 202615.6515.8115.3815.6815.68-0.76%4,946,750
Apr 23, 202616.0016.2215.5915.8015.80-1.99%6,154,910
Apr 22, 202615.9416.1415.5816.1216.121.70%5,473,980
Apr 21, 202616.0816.1015.7015.8515.85-2.10%6,084,100
Apr 20, 202616.2616.3916.1316.1916.19-0.67%5,755,630
Apr 17, 202616.3016.4516.1216.3016.30-0.61%6,346,916
Apr 16, 202616.0516.4715.9216.4016.402.63%8,348,560
Apr 15, 202616.2516.3515.9515.9815.98-1.36%7,410,320
Apr 14, 202616.0116.2015.8916.2016.202.14%8,028,600
Apr 13, 202615.7615.9915.6315.8615.860.25%6,938,200
Apr 10, 202615.6216.1115.6015.8215.821.80%9,169,850
Apr 9, 202615.7815.7815.4615.5415.54-2.33%7,876,730
Apr 8, 202615.3116.0015.2815.9115.916.14%10,595,130
Apr 7, 202614.6815.1314.5114.9914.991.77%6,364,700
Apr 3, 202615.2415.3414.6614.7314.73-3.09%8,602,300
Apr 2, 202615.2215.3514.9315.2015.20-1.11%9,637,260
Apr 1, 202615.2315.4815.1315.3715.372.88%7,641,800
Mar 31, 202615.0715.4114.9214.9414.94-1.19%9,061,900
Mar 30, 202614.6915.1614.3815.1215.120.80%11,947,080
Mar 27, 202614.3915.5614.3215.0015.002.74%15,212,100
Mar 26, 202614.8215.1314.3814.6014.60-2.93%8,526,500
Mar 25, 202614.7515.0814.7415.0415.042.59%5,908,750
Mar 24, 202614.2614.7114.0014.6614.666.23%10,040,900
Mar 23, 202614.2114.5713.6613.8013.80-6.44%9,788,200
Mar 20, 202615.5815.6514.7414.7514.75-4.65%7,507,700
Mar 19, 202615.6815.8315.3615.4715.47-2.64%6,339,100
Mar 18, 202615.2315.9215.0515.8915.895.79%9,813,300
Mar 17, 202615.8815.9015.0215.0215.02-5.24%7,542,400
Mar 16, 202615.4515.8515.3615.8515.852.39%5,785,420
Mar 13, 202615.7615.8415.4715.4815.48-2.40%5,950,110
Mar 12, 202616.3816.5015.7015.8615.86-3.12%7,952,200
Mar 11, 202616.4416.7816.3316.3716.37-0.61%9,277,000
Mar 10, 202616.2816.7216.1416.4716.473.20%9,085,000
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