Skip to main content
Zhongfu Information Inc. (SHE:300659)
China flag China · Delayed Price · Currency is CNY
12.85
+0.22 (1.74%)
Apr 29, 2026, 3:04 PM CST

Zhongfu Information Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.6612.8912.5112.8512.851.74%4,761,400
Apr 28, 202612.8513.0212.5512.6312.63-2.17%6,077,956
Apr 27, 202612.3812.9412.2712.9112.913.28%7,816,000
Apr 24, 202612.5912.7912.1512.5012.50-2.80%9,906,600
Apr 23, 202613.0813.0912.8012.8612.86-1.46%4,106,600
Apr 22, 202612.9513.0812.7813.0513.050.85%4,122,066
Apr 21, 202613.1113.1112.8112.9412.94-1.37%4,877,500
Apr 20, 202613.0913.2113.0013.1213.120.77%3,709,800
Apr 17, 202613.1013.1112.9413.0213.02-0.99%4,094,800
Apr 16, 202612.9413.2012.9113.1513.151.78%4,406,400
Apr 15, 202613.4013.4012.9012.9212.92-1.82%4,797,864
Apr 14, 202613.1813.4013.0013.1613.161.15%5,110,500
Apr 13, 202612.9513.0812.8213.0113.010.31%4,585,200
Apr 10, 202612.9213.1412.9212.9712.971.33%4,173,500
Apr 9, 202613.1413.1412.7612.8012.80-3.03%5,107,400
Apr 8, 202612.8613.2012.8213.2013.204.85%5,719,520
Apr 7, 202612.4712.6312.3012.5912.591.70%6,029,600
Apr 3, 202612.8812.9012.2612.3812.38-2.83%5,864,390
Apr 2, 202613.2713.2912.6512.7412.74-3.92%7,509,600
Apr 1, 202613.4013.4313.1313.2613.261.07%5,637,100
Mar 31, 202613.5613.6413.1013.1213.12-3.17%6,687,800
Mar 30, 202613.3213.6013.1513.5513.550.15%4,996,080
Mar 27, 202613.2113.5813.2013.5313.530.82%4,292,300
Mar 26, 202613.7613.8913.3713.4213.42-2.68%5,454,600
Mar 25, 202613.7213.8613.6413.7913.790.80%5,202,200
Mar 24, 202613.7813.8513.0813.6813.684.43%5,980,800
Mar 23, 202613.8913.9913.0213.1013.10-6.96%7,272,618
Mar 20, 202614.9514.9914.0614.0814.08-5.25%7,674,300
Mar 19, 202614.9315.0714.7614.8614.86-1.72%4,253,080
Mar 18, 202614.6915.1314.6815.1215.123.35%5,186,796
Mar 17, 202615.1015.1014.6314.6314.63-3.11%4,596,100
Mar 16, 202614.7815.1014.6915.1015.102.03%5,027,496
Mar 13, 202615.1215.1314.7514.8014.80-2.44%5,906,700
Mar 12, 202615.4015.4815.1415.1715.17-1.81%5,952,800
Mar 11, 202615.8116.1015.3615.4515.45-0.32%10,039,490
Mar 10, 202615.1615.7915.1215.5015.503.40%9,251,200
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