Skip to main content
Zhongfu Information Inc. (SHE:300659)
China flag China · Delayed Price · Currency is CNY
14.99
+0.14 (0.94%)
At close: Mar 9, 2026

Zhongfu Information Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.7015.0714.5014.9914.990.94%6,543,769
Mar 6, 202614.4214.8514.4214.8514.852.63%4,766,400
Mar 5, 202614.6614.7014.4214.4714.470.98%4,392,379
Mar 4, 202614.2414.6014.2114.3314.33-0.90%6,553,000
Mar 3, 202615.2015.3614.4614.4614.46-4.87%10,932,800
Mar 2, 202615.6116.0915.1815.2015.20-2.88%12,046,700
Feb 27, 202615.5015.7515.4815.6515.650.58%6,200,569
Feb 26, 202615.6015.8015.4915.5615.56-0.45%6,402,000
Feb 25, 202615.7815.9315.5815.6315.63-0.76%8,423,180
Feb 24, 202616.4916.5815.7015.7515.75-3.96%15,239,040
Feb 13, 202615.8916.9515.8316.4016.403.86%21,716,490
Feb 12, 202615.7215.8415.5015.7915.790.64%6,560,340
Feb 11, 202615.5315.8915.4515.6915.690.84%7,110,943
Feb 10, 202615.4015.6815.3315.5615.560.97%6,750,744
Feb 9, 202615.0615.5615.0115.4115.413.49%6,819,452
Feb 6, 202614.8015.0514.7514.8914.890.27%5,166,032
Feb 5, 202614.8015.0814.7414.8514.85-5,255,400
Feb 4, 202614.8714.9314.7114.8514.85-0.67%4,677,216
Feb 3, 202614.8514.9514.6714.9514.951.98%5,492,412
Feb 2, 202614.7115.0714.5914.6614.66-0.95%7,468,449
Jan 30, 202615.1415.2314.5614.8014.80-2.25%9,111,060
Jan 29, 202615.1015.5514.8215.1415.14-0.46%9,082,200
Jan 28, 202615.2915.5115.1415.2115.21-0.65%6,556,000
Jan 27, 202615.4715.5914.9515.3115.31-1.35%7,321,800
Jan 26, 202616.0016.0815.2715.5215.52-2.94%11,195,068
Jan 23, 202615.6416.0415.5615.9915.992.17%9,253,088
Jan 22, 202615.5515.7815.5415.6515.650.77%6,188,800
Jan 21, 202615.4015.6615.2415.5315.530.32%6,821,700
Jan 20, 202615.8015.8815.2815.4815.48-1.65%9,603,060
Jan 19, 202615.9015.9815.6515.7415.74-1.38%8,174,600
Jan 16, 202616.2716.3915.6015.9615.96-2.39%14,666,330
Jan 15, 202617.1817.4016.2016.3516.35-1.92%18,205,720
Jan 14, 202616.3817.0516.3516.6716.671.77%17,321,400
Jan 13, 202617.1017.3216.2416.3816.38-2.85%16,618,500
Jan 12, 202616.3816.9416.1116.8616.864.98%17,685,400
Jan 9, 202615.7616.0615.7016.0616.061.58%15,022,020
Jan 8, 202615.3515.9115.3215.8115.812.73%14,223,097
Jan 7, 202615.6915.7315.2815.3915.39-2.22%11,001,100
Jan 6, 202615.6215.7715.5215.7415.740.38%10,833,710
Jan 5, 202615.5715.7515.3815.6815.682.08%10,015,710
Dec 31, 202515.2015.4214.6915.3615.361.99%9,393,560
Dec 30, 202515.2115.4215.0215.0615.06-1.70%8,681,760
Dec 29, 202515.6015.6515.2415.3215.32-2.36%10,654,720
Dec 26, 202515.5516.0915.4815.6915.690.32%12,252,740
Dec 25, 202515.5015.7715.4015.6415.640.77%10,541,200
Dec 24, 202515.4615.6115.3415.5215.52-0.32%7,765,200
Dec 23, 202515.9516.0215.3515.5715.57-0.95%11,067,659
Dec 22, 202515.7516.1615.6515.7215.72-0.32%9,600,200
Dec 19, 202515.5716.3515.5515.7715.770.96%12,068,560
Dec 18, 202515.2215.9615.0015.6215.621.69%15,180,280
Dec 17, 202515.8816.1314.7315.3615.36-3.94%22,269,500
Dec 16, 202516.6316.7715.9515.9915.99-3.85%19,376,230
Dec 15, 202516.3417.1815.5816.6316.63-1.48%30,276,050
Dec 12, 202518.3619.4616.5316.8816.88-10.07%44,717,887
Dec 11, 202518.1718.9517.7218.7718.773.13%28,326,060
Dec 10, 202518.1919.2717.9118.2018.20-0.05%21,096,220
Dec 9, 202518.5818.9018.2118.2118.21-2.04%18,249,580
Dec 8, 202518.2618.8017.8918.5918.592.42%23,833,140
Dec 5, 202517.4018.5817.0018.1518.154.67%23,634,440
Dec 4, 202517.7117.8517.1617.3417.34-3.13%19,464,040
Dec 3, 202518.4819.1217.8217.9017.90-1.59%28,940,940
Dec 2, 202517.7018.5817.4018.1918.192.77%25,269,500
Dec 1, 202517.8417.9817.5917.7017.70-2.10%14,588,380
Nov 28, 202517.8518.2017.5018.0818.08-0.44%22,072,980
Nov 27, 202517.6018.4117.0218.1618.164.49%32,584,600
Nov 26, 202517.7718.1417.3017.3817.38-3.01%18,845,800
Nov 25, 202517.6818.5017.5017.9217.922.99%28,595,900
Nov 24, 202516.9317.6616.5217.4017.404.50%28,015,280
Nov 21, 202517.1617.7616.6216.6516.65-4.80%22,044,140
Nov 20, 202518.1718.1917.4317.4917.49-3.80%21,776,110
Nov 19, 202518.5318.5617.4118.1818.18-2.52%37,465,040
Nov 18, 202517.9419.5517.6118.6518.654.66%61,491,270
Nov 17, 202514.9517.8214.9517.8217.8220.00%35,732,950
Nov 14, 202514.8915.0314.8514.8514.85-0.87%3,025,300
Nov 13, 202514.8815.0714.7314.9814.980.60%3,673,956
Nov 12, 202515.1115.2114.8014.8914.89-1.91%4,602,136
Nov 11, 202515.4215.4415.1515.1815.18-1.56%4,393,847
Nov 10, 202515.3615.6315.3015.4215.420.85%4,415,600
Nov 7, 202515.6015.6515.2215.2915.29-2.55%6,574,238
Nov 6, 202515.7515.8315.4315.6915.69-0.32%6,116,700
Nov 5, 202515.7215.8815.5715.7415.74-0.88%5,686,800
Nov 4, 202515.6515.9815.5215.8815.881.02%8,771,542
Nov 3, 202515.7915.7915.4815.7215.720.19%6,333,838
Oct 31, 202515.3815.7515.2815.6915.691.16%9,131,500
Oct 30, 202515.2015.7714.8815.5115.511.91%10,832,380
Oct 29, 202515.4315.5515.1315.2215.22-1.42%5,182,796
Oct 28, 202515.1815.6515.1315.4415.440.85%5,929,200
Oct 27, 202515.4615.5915.1315.3115.31-0.71%5,415,318
Oct 24, 202515.5515.9015.3615.4215.42-1.09%6,141,650
Oct 23, 202515.2515.6315.0815.5915.592.23%6,156,900
Oct 22, 202515.4715.5115.2315.2515.25-1.55%4,187,800
Oct 21, 202515.3515.7115.3515.4915.490.91%5,466,700
Oct 20, 202515.4015.7615.2315.3515.352.06%6,129,600
Oct 17, 202515.5915.5915.0015.0415.04-3.09%6,374,200
Oct 16, 202515.6816.0815.4715.5215.52-1.52%8,584,606
Oct 15, 202515.6616.0015.2315.7615.762.20%13,168,300
Oct 14, 202515.6616.0015.3515.4215.42-1.60%14,556,980
Oct 13, 202513.9816.0013.6315.6715.678.97%23,091,260
Oct 10, 202514.7414.7414.3314.3814.38-2.64%5,627,200
Oct 9, 202514.6514.8714.5514.7714.770.82%5,874,200