Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Zhuhai Zhongfu Enterprise Co.,Ltd (000659.SZ)

Compare
3.3800
+0.0500
+(1.50%)
At close: April 18 at 3:04:15 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20253.33003.44003.32003.38003.380029,792,601
Apr 17, 20253.27003.41003.25003.33003.330026,195,725
Apr 16, 20253.33003.42003.27003.29003.290048,150,954
Apr 15, 20253.28003.38003.25003.34003.340049,006,375
Apr 14, 20253.16003.34003.16003.26003.260047,428,281
Apr 11, 20252.90003.20002.88003.14003.140066,733,652
Apr 10, 20252.88003.03002.85002.92002.920029,172,233
Apr 9, 20252.70002.87002.54002.85002.850028,745,082
Apr 8, 20252.80002.91002.67002.76002.760032,640,400
Apr 7, 20253.01003.06002.82002.82002.820040,891,948
Apr 3, 20253.00003.17003.00003.13003.130032,494,771
Apr 2, 20253.09003.11003.03003.03003.030014,464,972
Apr 1, 20253.02003.12003.02003.08003.080017,524,980
Mar 31, 20253.12003.17003.00003.01003.010029,236,073
Mar 28, 20253.02003.15002.98003.12003.120038,850,360
Mar 27, 20252.91003.07002.87003.01003.010032,751,430
Mar 26, 20252.92002.94002.85002.93002.930017,264,000
Mar 25, 20252.95002.98002.86002.90002.900022,539,231
Mar 24, 20253.03003.04002.88002.93002.930034,138,506
Mar 21, 20253.05003.12003.02003.04003.040026,264,648
Mar 20, 20253.08003.13003.01003.04003.040045,153,088
Mar 19, 20252.97003.27002.95003.07003.070097,778,686
Mar 18, 20252.94003.02002.88002.97002.970031,437,640
Mar 17, 20252.96003.01002.90002.93002.930024,939,800
Mar 14, 20252.97003.00002.92002.97002.970029,568,940
Mar 13, 20252.90003.02002.82002.98002.980045,240,680
Mar 12, 20252.93002.95002.87002.87002.870022,256,970
Mar 11, 20252.87002.90002.81002.90002.900023,973,021
Mar 10, 20252.93002.94002.86002.87002.870032,769,506
Mar 7, 20252.93003.03002.87002.92002.920058,718,706
Mar 6, 20252.94003.11002.91002.93002.930082,699,869
Mar 5, 20252.69002.97002.66002.97002.970074,760,200
Mar 4, 20252.62002.74002.61002.70002.700018,247,500
Mar 3, 20252.66002.70002.62002.64002.640014,010,530
Feb 28, 20252.74002.76002.64002.64002.640023,002,465
Feb 27, 20252.72002.81002.71002.74002.740022,768,702
Feb 26, 20252.73002.78002.70002.73002.730020,057,290
Feb 25, 20252.69002.80002.67002.74002.740022,655,218
Feb 24, 20252.67002.86002.65002.74002.740037,852,071
Feb 21, 20252.75002.75002.66002.66002.660025,178,400
Feb 20, 20252.75002.79002.69002.74002.740023,075,700
Feb 19, 20252.78002.78002.72002.74002.740018,650,000
Feb 18, 20252.85002.90002.75002.75002.750020,628,500
Feb 17, 20252.85002.88002.77002.85002.850024,075,781
Feb 14, 20252.86002.95002.83002.85002.850017,281,580
Feb 13, 20252.89002.91002.84002.87002.870017,406,391
Feb 12, 20252.88002.91002.83002.90002.900027,787,600
Feb 11, 20252.85003.04002.80002.90002.900051,123,291
Feb 10, 20252.67002.87002.64002.82002.820040,555,058
Feb 7, 20252.58002.67002.55002.66002.660028,578,036
Feb 6, 20252.56002.61002.49002.58002.580023,246,922
Feb 5, 20252.51002.70002.50002.55002.550024,158,903
Jan 27, 20252.50002.55002.47002.50002.500019,439,700
Jan 24, 20252.42002.48002.40002.47002.470017,465,899
Jan 23, 20252.50002.61002.43002.43002.430026,021,742
Jan 22, 20252.55002.55002.45002.45002.450028,232,565
Jan 21, 20252.65002.67002.53002.57002.570019,552,246
Jan 20, 20252.60002.65002.53002.62002.620016,100,649
Jan 17, 20252.69002.69002.58002.59002.590022,684,119
Jan 16, 20252.73002.73002.64002.68002.680017,575,780
Jan 15, 20252.68002.71002.63002.65002.650015,301,000
Jan 14, 20252.58002.70002.54002.68002.680024,404,174
Jan 13, 20252.53002.59002.45002.55002.550017,997,803
Jan 10, 20252.68002.69002.56002.56002.560021,266,840
Jan 9, 20252.68002.71002.64002.67002.670012,366,800
Jan 8, 20252.72002.75002.60002.68002.680015,927,300
Jan 7, 20252.61002.73002.56002.72002.720018,806,224
Jan 6, 20252.61002.68002.50002.61002.610020,434,901
Jan 3, 20252.77002.81002.61002.62002.620030,621,371
Jan 2, 20252.82002.88002.76002.76002.760022,017,640
Dec 31, 20242.88002.91002.78002.82002.820021,434,516
Dec 30, 20243.00003.00002.86002.89002.890027,783,700
Dec 27, 20242.99003.06002.96002.99002.990032,208,400
Dec 26, 20242.79003.03002.79002.98002.980046,365,700
Dec 25, 20243.02003.02002.80002.83002.830043,092,801
Dec 24, 20243.04003.05002.92003.02003.020039,856,992
Dec 23, 20243.18003.20003.00003.01003.010052,849,747
Dec 20, 20243.18003.28003.14003.15003.150055,511,774
Dec 19, 20243.47003.55003.24003.28003.280061,508,172
Dec 18, 20243.38003.44003.23003.38003.380071,195,170
Dec 17, 20243.66003.72003.31003.38003.3800114,738,106
Dec 16, 20244.05004.05003.60003.68003.6800183,529,967
Dec 13, 20243.75004.00003.68003.83003.8300212,014,565
Dec 12, 20243.35003.67003.35003.67003.670050,532,824
Dec 11, 20243.25003.40003.25003.34003.340052,840,628
Dec 10, 20243.41003.41003.25003.27003.270052,331,592
Dec 9, 20243.46003.47003.24003.29003.290070,219,848
Dec 6, 20243.38003.51003.32003.44003.440093,262,598
Dec 5, 20243.48003.49003.30003.38003.3800117,529,815
Dec 4, 20243.32003.67003.25003.53003.5300184,853,884
Dec 3, 20243.01003.34003.01003.34003.340098,233,435
Dec 2, 20242.93003.12002.90003.04003.040057,266,543
Nov 29, 20242.90003.00002.85002.92002.920043,572,951
Nov 28, 20242.77002.94002.75002.90002.900042,219,283
Nov 27, 20242.71002.79002.65002.78002.780023,087,929
Nov 26, 20242.80002.83002.71002.71002.710018,932,690
Nov 25, 20242.74002.82002.68002.81002.810025,874,079
Nov 22, 20242.86002.95002.75002.77002.770040,956,658
Nov 21, 20242.95002.99002.85002.89002.890031,320,565
Nov 20, 20242.90003.05002.89002.98002.980050,703,711
Nov 19, 20242.75002.90002.71002.89002.890043,341,603
Nov 18, 20242.88002.95002.71002.72002.720043,951,760
Nov 15, 20242.89003.01002.86002.88002.880053,811,260
Nov 14, 20243.09003.12002.90002.92002.920064,785,883
Nov 13, 20243.02003.28003.01003.12003.120089,490,694
Nov 12, 20242.95003.25002.89003.08003.0800118,882,397
Nov 11, 20243.05003.05002.87002.95002.950065,574,000
Nov 8, 20242.91003.16002.84003.08003.0800119,024,718
Nov 7, 20242.72002.91002.69002.88002.880058,529,550
Nov 6, 20242.69002.72002.62002.72002.720043,628,057
Nov 5, 20242.60002.77002.59002.70002.700040,594,523
Nov 4, 20242.64002.65002.53002.60002.600037,662,830
Nov 1, 20242.70002.75002.58002.65002.650043,401,400
Oct 31, 20242.78002.88002.74002.75002.750048,530,664
Oct 30, 20242.80002.86002.74002.83002.830050,240,900
Oct 29, 20243.00003.05002.80002.83002.830071,591,960
Oct 28, 20242.94003.06002.84003.00003.0000118,400,057
Oct 25, 20242.53002.81002.53002.81002.810068,139,211
Oct 24, 20242.43002.57002.42002.55002.550058,813,049
Oct 23, 20242.50002.57002.42002.43002.430048,135,919
Oct 22, 20242.41002.59002.41002.49002.490066,122,015
Oct 21, 20242.45002.47002.38002.40002.400037,728,650
Oct 18, 20242.45002.47002.40002.43002.430043,385,317
Oct 17, 20242.55002.58002.43002.45002.450045,640,237
Oct 16, 20242.60002.61002.50002.53002.530034,253,020
Oct 15, 20242.59002.70002.55002.62002.620041,915,103
Oct 14, 20242.68002.73002.50002.60002.600057,536,250
Oct 11, 20242.94002.97002.65002.68002.680053,372,510
Oct 10, 20242.88003.15002.84002.93002.930087,123,705
Oct 9, 20243.06003.10002.81002.92002.920082,635,361
Oct 8, 20243.59003.59002.93003.12003.1200127,168,876
Sep 30, 20243.10003.27003.07003.26003.260076,065,363
Sep 27, 20242.80002.99002.79002.97002.970050,358,965
Sep 26, 20242.52002.77002.50002.75002.750051,881,212
Sep 25, 20242.43002.56002.38002.54002.540036,822,429
Sep 24, 20242.41002.45002.37002.39002.390026,863,866
Sep 23, 20242.31002.41002.26002.40002.400035,890,492
Sep 20, 20242.22002.32002.18002.30002.300023,689,233
Sep 19, 20242.12002.25002.12002.22002.220024,405,023
Sep 18, 20242.21002.28002.09002.09002.090023,152,484
Sep 13, 20242.19002.25002.16002.22002.220018,871,020
Sep 12, 20242.21002.27002.17002.20002.200017,483,609
Sep 11, 20242.15002.23002.09002.19002.190029,946,349
Sep 10, 20242.02002.18002.02002.13002.130034,444,900
Sep 9, 20242.00002.04001.97002.03002.03009,139,003
Sep 6, 20242.04002.09002.00002.01002.010015,073,000
Sep 5, 20242.06002.07002.01002.03002.03009,607,024
Sep 4, 20242.09002.09002.04002.05002.050017,664,563
Sep 3, 20241.95002.10001.94002.08002.080023,670,034
Sep 2, 20241.92001.97001.90001.96001.960017,231,682
Aug 30, 20241.91001.94001.87001.92001.920015,098,040
Aug 29, 20241.93001.94001.87001.89001.890016,970,900
Aug 28, 20241.90001.98001.88001.94001.940020,891,455
Aug 27, 20241.90001.92001.88001.90001.90006,511,193
Aug 26, 20241.85001.92001.84001.91001.910014,850,611
Aug 23, 20241.87001.91001.82001.85001.850015,749,590
Aug 22, 20241.86001.91001.86001.88001.880010,007,127
Aug 21, 20241.91001.91001.86001.86001.86005,037,900
Aug 20, 20241.87001.90001.86001.90001.90007,575,800
Aug 19, 20241.90001.93001.88001.89001.89008,999,860
Aug 16, 20241.89001.93001.86001.90001.900013,551,350
Aug 15, 20241.80001.90001.80001.89001.890018,254,987
Aug 14, 20241.75001.83001.73001.82001.820016,656,650
Aug 13, 20241.73001.76001.69001.76001.760016,415,772
Aug 12, 20241.82001.84001.71001.73001.730027,746,368
Aug 9, 20241.85001.88001.83001.83001.83009,273,013
Aug 8, 20241.88001.89001.85001.87001.87005,285,300
Aug 7, 20241.91001.91001.86001.88001.88007,340,660
Aug 6, 20241.84001.89001.84001.88001.88009,758,110
Aug 5, 20241.89001.93001.83001.85001.850017,626,833
Aug 2, 20241.88001.95001.87001.89001.890010,763,900
Aug 1, 20241.90001.92001.88001.90001.900010,697,402
Jul 31, 20241.85001.93001.84001.91001.910020,046,533
Jul 30, 20241.92001.96001.85001.86001.860033,481,840
Jul 29, 20241.79001.95001.77001.89001.890025,212,952
Jul 26, 20241.71001.86001.71001.80001.800027,184,500
Jul 25, 20241.67001.72001.65001.71001.710013,966,420
Jul 24, 20241.64001.69001.62001.67001.670012,931,400
Jul 23, 20241.64001.70001.64001.64001.640016,781,223
Jul 22, 20241.63001.66001.60001.64001.640011,638,550
Jul 19, 20241.62001.64001.60001.63001.63009,849,600
Jul 18, 20241.57001.63001.54001.62001.620015,123,411
Jul 17, 20241.56001.66001.56001.59001.590031,762,581
Jul 16, 20241.48001.63001.46001.60001.600031,821,383
Jul 15, 20241.46001.54001.43001.48001.480013,054,540
Jul 12, 20241.41001.54001.40001.46001.460024,077,540
Jul 11, 20241.38001.41001.36001.41001.410010,665,970
Jul 10, 20241.38001.40001.35001.36001.360010,652,900
Jul 9, 20241.41001.42001.34001.39001.390028,303,570
Jul 8, 20241.36001.51001.35001.44001.440037,248,270
Jul 5, 20241.33001.40001.32001.37001.370012,254,188
Jul 4, 20241.44001.44001.34001.35001.350014,790,068
Jul 3, 20241.46001.49001.42001.43001.430020,482,870
Jul 2, 20241.33001.46001.33001.46001.460027,065,739
Jul 1, 20241.30001.34001.29001.33001.33008,470,700
Jun 28, 20241.35001.35001.29001.30001.300010,487,400
Jun 27, 20241.32001.35001.31001.33001.33008,358,170
Jun 26, 20241.30001.34001.29001.33001.330010,931,767
Jun 25, 20241.30001.36001.28001.30001.300018,577,621
Jun 24, 20241.37001.39001.29001.30001.300019,455,910
Jun 21, 20241.38001.43001.37001.39001.39008,157,600
Jun 20, 20241.45001.45001.39001.39001.39007,812,300
Jun 19, 20241.47001.48001.42001.44001.44006,350,700
Jun 18, 20241.40001.46001.39001.45001.45006,957,966
Jun 17, 20241.44001.45001.39001.41001.41006,585,400
Jun 14, 20241.47001.47001.42001.45001.45007,167,370
Jun 13, 20241.50001.51001.45001.46001.460011,233,348
Jun 12, 20241.43001.50001.42001.50001.500013,777,008
Jun 11, 20241.46001.46001.40001.44001.440011,873,000
Jun 7, 20241.43001.48001.40001.43001.430016,050,427
Jun 6, 20241.52001.53001.38001.42001.420028,557,141
Jun 5, 20241.53001.57001.51001.53001.530012,715,228
Jun 4, 20241.57001.57001.49001.54001.540016,453,465
Jun 3, 20241.66001.66001.56001.58001.580019,094,222
May 31, 20241.65001.66001.62001.65001.65007,529,120
May 30, 20241.67001.67001.61001.64001.64008,789,060
May 29, 20241.66001.68001.63001.66001.66009,958,510
May 28, 20241.69001.70001.66001.66001.66008,757,702
May 27, 20241.73001.74001.67001.70001.70009,551,420
May 24, 20241.72001.75001.70001.72001.72008,457,302
May 23, 20241.75001.76001.71001.72001.72009,836,779
May 22, 20241.76001.81001.75001.76001.76007,044,924
May 21, 20241.79001.79001.75001.77001.77008,281,473
May 20, 20241.81001.83001.78001.78001.780011,366,000
May 17, 20241.82001.83001.77001.81001.810010,825,453
May 16, 20241.76001.83001.76001.80001.800010,495,914
May 15, 20241.79001.82001.76001.77001.77008,437,335
May 14, 20241.73001.81001.73001.79001.790013,380,973
May 13, 20241.79001.80001.73001.74001.740010,371,400
May 10, 20241.85001.88001.78001.79001.790013,801,980
May 9, 20241.85001.89001.84001.85001.85009,211,703
May 8, 20241.87001.88001.84001.85001.85008,472,200
May 7, 20241.86001.87001.84001.86001.86006,787,063
May 6, 20241.84001.87001.83001.85001.850010,340,740
Apr 30, 20241.88001.89001.79001.83001.830012,547,053
Apr 29, 20241.76001.87001.75001.87001.870017,908,742
Apr 26, 20241.78001.78001.73001.76001.760011,139,710
Apr 25, 20241.74001.77001.74001.75001.75008,081,564
Apr 24, 20241.71001.75001.70001.74001.740010,482,300
Apr 23, 20241.69001.71001.67001.70001.70009,607,380
Apr 22, 20241.68001.70001.63001.68001.68009,618,229
Apr 19, 20241.70001.71001.66001.68001.68009,249,380
Apr 18, 20241.73001.73001.68001.68001.680013,826,800

Related Tickers

600210.SS ZIJIANG ENT
6.27
+0.32%
 
9905.TW Great China Metal Ind. Co., Ltd.
22.75
-0.66%
 
9907.TW Ton Yi Industrial Corp.
17.20
+0.88%
 
9939.TW Taiwan Hon Chuan Enterprise Co., Ltd.
155.50
+2.98%