Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shanghai - Delayed Quote CNY

Zhongfu Shenying Carbon Fiber Co.,Ltd. (688295.SS)

Compare
20.72
+0.11
+(0.53%)
At close: April 3 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202520.4920.9520.4420.7220.721,824,567
Apr 2, 202520.7020.9120.4020.6120.611,237,773
Apr 1, 202520.9421.1920.7120.7220.721,525,267
Mar 31, 202521.1121.1120.5020.8820.881,816,647
Mar 28, 202521.3621.7320.9220.9920.991,849,421
Mar 27, 202521.3621.8821.0021.3621.362,157,007
Mar 26, 202521.0021.7121.0021.3821.381,798,067
Mar 25, 202521.1021.5521.0621.2021.201,831,918
Mar 24, 202521.3021.3620.6921.1021.102,530,936
Mar 21, 202521.5021.8821.2021.3221.322,259,321
Mar 20, 202522.0822.1121.5721.6621.662,631,067
Mar 19, 202522.0222.7022.0222.1122.112,888,740
Mar 18, 202522.0022.3921.7922.1822.183,419,745
Mar 17, 202522.1822.2921.6721.9421.942,515,144
Mar 14, 202521.7622.4521.4022.1822.183,271,553
Mar 13, 202522.1422.1421.3821.7721.772,882,183
Mar 12, 202522.8022.8221.8921.9321.934,514,089
Mar 11, 202522.6222.8322.2122.6522.655,134,473
Mar 10, 202522.1622.9021.9722.8422.845,644,749
Mar 7, 202521.9622.2821.5222.1522.153,847,450
Mar 6, 202521.7222.4321.4022.0822.085,253,819
Mar 5, 202521.5622.0521.3321.6821.683,976,904
Mar 4, 202521.3522.1821.0821.5521.554,297,778
Mar 3, 202521.6721.7021.0221.3521.354,887,148
Feb 28, 202523.4223.5520.8921.1321.137,709,103
Feb 27, 202522.2022.6021.3821.8721.875,974,101
Feb 26, 202521.7522.8021.4222.3822.387,474,367
Feb 25, 202521.5722.2021.2521.6421.646,834,916
Feb 24, 202520.3022.5020.2621.9821.989,944,334
Feb 21, 202519.7921.0819.5220.4420.446,903,915
Feb 20, 202519.6019.8719.2319.8019.803,670,215
Feb 19, 202518.7119.3318.6119.1519.152,606,337
Feb 18, 202519.1019.4418.6218.8018.802,611,664
Feb 17, 202518.7619.1418.7319.1319.132,788,115
Feb 14, 202518.6418.8718.5118.7018.701,934,126
Feb 13, 202518.6919.1518.6018.6118.612,719,410
Feb 12, 202518.2518.6618.0818.6618.662,286,465
Feb 11, 202518.6518.7018.1918.2518.252,335,969
Feb 10, 202518.5518.8118.3318.7118.712,333,036
Feb 7, 202518.4618.7518.3618.5018.502,379,163
Feb 6, 202517.7718.6317.6518.4418.443,035,346
Feb 5, 202517.5117.9617.3417.7817.782,319,663
Jan 27, 202517.6717.9117.3817.3817.381,383,124
Jan 24, 202517.3617.6417.3017.6117.611,467,472
Jan 23, 202517.4517.8817.3617.4317.432,133,955
Jan 22, 202517.3217.3317.0517.2817.281,560,711
Jan 21, 202517.5617.6217.1517.3117.311,603,777
Jan 20, 202517.6918.0517.3717.4617.462,695,635
Jan 17, 202517.7517.9517.5017.8217.821,395,451
Jan 16, 202517.8818.1517.5917.7417.741,861,540
Jan 15, 202517.9918.0117.6917.7417.741,567,102
Jan 14, 202517.5018.0617.3818.0118.012,111,352
Jan 13, 202517.1317.5317.0017.4517.451,700,117
Jan 10, 202517.5717.8717.1517.1817.181,597,190
Jan 9, 202517.5717.7417.5117.5817.581,377,936
Jan 8, 202517.9017.9017.2117.6617.662,218,336
Jan 7, 202517.9018.0817.5817.8917.892,282,348
Jan 6, 202518.2018.4017.6917.9017.902,914,392
Jan 3, 202519.2119.2918.2818.4018.402,456,043
Jan 2, 202519.8719.9018.8819.1319.133,202,218
Dec 31, 202420.6120.6119.9119.9319.932,593,146
Dec 30, 202420.2420.9619.9920.6320.632,419,052
Dec 27, 202420.5020.8420.1420.2420.241,923,855
Dec 26, 202419.9620.6019.9220.1820.182,040,267
Dec 25, 202420.1020.2019.6519.7819.781,372,446
Dec 24, 202420.0420.4220.0220.0820.081,327,357
Dec 23, 202420.8620.8619.9920.0320.032,079,295
Dec 20, 202420.5420.9620.5020.7420.741,512,720
Dec 19, 202420.5520.6220.1820.5220.521,684,198
Dec 18, 202420.5820.9620.3720.7020.701,548,037
Dec 17, 202420.7120.9420.3020.3920.391,504,819
Dec 16, 202421.6321.6420.7220.8120.812,333,841
Dec 13, 202421.8421.9321.2221.2321.232,252,474
Dec 12, 202422.0822.2221.7121.9421.942,267,768
Dec 11, 202422.1022.2922.0222.0822.082,581,158
Dec 10, 202422.3022.6221.7522.1022.105,011,635
Dec 9, 202421.2821.6521.0121.3521.352,644,989
Dec 6, 202420.9921.2020.5221.2021.202,280,989
Dec 5, 202420.5320.9320.5320.7920.791,535,576
Dec 4, 202421.0021.0720.4520.5620.561,892,183
Dec 3, 202421.2821.3520.8020.9920.992,627,214
Dec 2, 202421.0121.4920.9321.2221.221,891,898
Nov 29, 202420.7821.2120.4021.0621.062,391,805
Nov 28, 202420.6021.0620.5720.7020.701,910,572
Nov 27, 202420.1820.7019.8320.6620.662,250,092
Nov 26, 202420.5120.6020.1620.2320.231,576,179
Nov 25, 202420.2020.6320.0020.4420.442,487,684
Nov 22, 202421.1121.1119.9620.0120.013,092,650
Nov 21, 202421.5421.6920.7921.0321.032,767,040
Nov 20, 202421.3721.6521.2021.4921.492,191,265
Nov 19, 202420.8521.4420.7621.3621.362,064,188
Nov 18, 202421.4721.5020.7320.8520.852,624,868
Nov 15, 202422.0922.1421.1621.2121.213,076,664
Nov 14, 202423.0023.1822.0022.0322.033,390,184
Nov 13, 202423.2023.4322.5822.9122.913,400,753
Nov 12, 202423.9924.2522.9523.1923.195,829,899
Nov 11, 202423.2024.1722.9124.0224.025,963,554
Nov 8, 202423.3923.7522.8123.0023.005,104,282
Nov 7, 202422.7223.4022.7023.2523.253,765,873
Nov 6, 202423.2823.8322.7022.9422.945,868,431
Nov 5, 202421.8023.1821.6222.7922.794,984,080
Nov 4, 202421.1121.9921.1121.8121.812,179,828
Nov 1, 202422.0322.2921.1221.2421.242,863,306
Oct 31, 202421.5122.3321.3722.0322.033,796,675
Oct 30, 202421.9522.0221.3121.4621.463,367,462
Oct 29, 202422.6322.7921.6421.6821.684,493,505
Oct 28, 202422.3023.6022.1522.6922.695,755,231
Oct 25, 202421.8622.7021.8422.1822.184,552,878
Oct 24, 202422.9823.1122.1622.2922.293,249,573
Oct 23, 202422.3523.3322.2022.9422.944,966,479
Oct 22, 202422.0222.5621.4022.3322.333,699,891
Oct 21, 202421.3822.5821.3522.0022.004,484,366
Oct 18, 202420.1522.2019.9821.3821.384,577,854
Oct 17, 202420.4520.7320.1920.2020.201,884,605
Oct 16, 202420.3520.7720.0520.2620.262,077,506
Oct 15, 202420.9321.2320.4920.5120.512,527,593
Oct 14, 202420.6621.2320.1721.0721.073,022,984
Oct 11, 202421.7722.0720.3120.6620.664,215,511
Oct 10, 202422.4823.9821.5122.2822.286,579,619
Oct 9, 202425.0025.8022.0422.4822.486,772,149
Oct 8, 202426.8026.8023.6625.3525.358,455,892
Sep 30, 202420.5022.6020.2822.3522.356,276,934
Sep 27, 202418.6019.4818.5019.4619.461,607,999
Sep 26, 202417.4918.1917.3118.1818.181,696,315
Sep 25, 202417.5817.8717.3917.5017.501,739,211
Sep 24, 202416.5617.4516.5617.4517.451,690,579
Sep 23, 202416.7016.9416.5216.5616.56710,385
Sep 20, 202417.0617.0616.7716.9016.90594,028
Sep 19, 202416.8217.2316.6817.0617.061,091,506
Sep 18, 202416.4616.7916.1116.7416.741,064,945
Sep 13, 202416.8016.8016.3216.4616.46860,281
Sep 12, 202416.4816.9316.4816.7516.75871,799
Sep 11, 202416.3216.7316.3216.6016.60871,073
Sep 10, 202416.6516.7016.1116.4116.41947,251
Sep 9, 202416.5016.7016.3316.5016.50813,837
Sep 6, 202416.9917.1516.5916.5916.591,335,073
Sep 5, 202416.9117.4216.9017.2917.291,361,551
Sep 4, 202416.8917.2416.8216.8816.88836,750
Sep 3, 202416.7717.3516.6517.0617.061,086,896
Sep 2, 202417.5517.5516.6916.7716.771,402,579
Aug 30, 202417.4717.9317.2817.5517.551,146,186
Aug 29, 202416.8717.5316.6417.4317.431,108,544
Aug 28, 202416.8317.1016.3916.8816.881,502,983
Aug 27, 202417.2017.4617.0517.3717.37978,250
Aug 26, 202416.9217.4316.8017.2617.26914,865
Aug 23, 202417.0217.2816.7516.8816.881,018,229
Aug 22, 202417.3317.3817.0817.1017.10904,086
Aug 21, 202417.0317.3216.9417.1817.18869,341
Aug 20, 202417.4517.5916.8817.0617.061,490,082
Aug 19, 202417.6117.7217.4517.4517.451,066,903
Aug 16, 202417.9318.1017.5517.5517.551,165,612
Aug 15, 202417.8518.1817.6417.9317.931,078,502
Aug 14, 202418.3618.4117.9017.9217.92978,972
Aug 13, 202418.0018.4718.0018.3718.37847,920
Aug 12, 202418.9518.9518.1918.2518.25952,962
Aug 9, 202418.7018.9518.4618.4818.481,001,404
Aug 8, 202418.6018.8418.2518.7218.721,309,960
Aug 7, 202418.9318.9618.4718.7918.791,223,251
Aug 6, 202418.5918.8518.4618.7518.751,404,880
Aug 5, 202418.6218.9918.3818.3818.382,120,555
Aug 2, 202418.5219.1318.5118.6218.621,856,191
Aug 1, 202418.9819.1518.6518.7118.711,837,061
Jul 31, 202418.0318.9617.8518.9418.942,916,322
Jul 30, 202417.8218.1317.5117.9817.981,673,436
Jul 29, 202418.3718.4717.8618.0118.011,638,717
Jul 26, 202417.6918.4017.5318.2918.292,481,640
Jul 25, 202417.3017.8917.2417.6117.611,544,645
Jul 24, 202418.0518.1017.3917.3917.392,361,321
Jul 23, 202418.6818.7918.0518.0518.052,622,910
Jul 22, 202419.5019.6818.6718.6718.673,807,148
Jul 19, 202419.2019.8119.0819.5719.571,893,702
Jul 18, 202419.2619.4419.0519.3019.301,032,171
Jul 17, 202419.2019.3719.0719.2919.29887,787
Jul 16, 202419.4219.5519.0519.2019.201,386,985
Jul 15, 202420.0620.0619.4619.5019.501,157,499
Jul 12, 202420.2220.2219.8619.9019.90865,947
Jul 11, 202419.9920.7419.9720.0920.092,484,201
Jul 10, 202419.6119.9519.5019.6019.60860,195
Jul 9, 202419.2219.7719.1619.7019.701,167,703
Jul 8, 202420.2820.5819.3719.5019.501,034,929
Jul 5, 202419.6319.6319.6319.6319.63-
Jul 4, 202420.5220.6419.5719.6319.631,987,578
Jul 3, 202420.5320.7620.3120.3220.321,063,905
Jul 2, 202420.7020.9320.3620.6820.681,168,991
Jul 1, 202420.2020.8820.1620.6920.691,291,023
Jun 28, 202420.4220.8620.3020.3020.301,484,879
Jun 27, 202420.9721.0420.3820.4220.421,384,073
Jun 26, 202420.4021.1620.2021.1421.141,671,151
Jun 25, 202420.5220.7820.3120.4620.461,444,201
Jun 24, 202421.4421.4520.5820.6620.662,044,371
Jun 21, 202421.4221.6821.1121.4521.451,611,975
Jun 20, 202421.8022.0521.4421.4421.442,458,609
Jun 19, 202422.0122.0921.6521.7721.772,438,983
Jun 18, 202422.5922.6621.9122.0122.013,381,601
Jun 17, 202422.5022.7522.3822.4122.412,336,843
Jun 14, 202422.7422.9022.3022.8722.872,831,779
Jun 13, 202422.8723.1022.3622.7822.782,421,780
Jun 12, 202423.0123.0122.5122.7022.702,154,917
Jun 11, 202422.8923.1022.3122.9422.941,942,435
Jun 7, 202422.9023.1222.4723.1223.121,710,263
Jun 6, 202423.8724.1022.6022.8222.822,840,828
Jun 5, 202424.0724.3623.8223.8223.821,472,111
Jun 4, 202423.6924.2523.5324.1124.112,115,535
Jun 3, 202426.0026.3023.7023.9323.934,739,249
May 31, 202426.0326.4825.8926.1726.17941,004
May 30, 202425.5926.0625.2725.8025.80831,867
May 29, 202425.5325.7825.3525.6025.60662,122
May 28, 202426.0026.0025.4825.5325.53949,675
May 27, 202425.8825.9825.3825.8425.84879,878
May 24, 202426.4926.5525.5225.5825.581,474,529
May 23, 2024 0.11 Dividend
May 23, 202426.6026.9026.3526.5226.521,221,342
May 22, 202426.8826.9926.4026.8826.771,138,586
May 21, 202427.7027.7626.7326.7926.681,798,915
May 20, 202427.5728.4027.4827.9727.862,507,208
May 17, 202426.4427.6026.2827.6027.492,639,066
May 16, 202426.7227.0626.2026.2626.161,069,432
May 15, 202426.3026.9226.3026.5926.49751,173
May 14, 202426.8426.8426.3026.6526.541,134,413
May 13, 202427.1427.3226.2526.4226.321,832,736
May 10, 202427.6028.0227.3627.4027.291,361,093
May 9, 202427.2828.2427.2827.8827.771,526,017
May 8, 202428.1528.1527.4327.5527.441,535,251
May 7, 202427.3028.2327.2828.1027.992,243,794
May 6, 202426.8227.4926.8227.4027.291,790,379
Apr 30, 202427.4827.5326.5326.6726.562,575,872
Apr 29, 202426.7527.5926.7527.5327.422,894,794
Apr 26, 202426.8927.3526.4627.2627.152,208,163
Apr 25, 202427.1427.5526.4926.7626.652,325,272
Apr 24, 202425.7026.6925.6326.6926.581,889,859
Apr 23, 202426.2526.5425.6525.7025.601,716,959
Apr 22, 202427.0927.0925.9526.2726.172,091,734
Apr 19, 202426.0026.8425.6626.8026.692,711,087
Apr 18, 202425.5826.6025.2026.2026.102,652,715
Apr 17, 202424.7025.5124.7025.5125.412,015,764
Apr 16, 202425.6825.6824.5024.5224.422,406,452
Apr 15, 202425.8526.5424.9225.6125.512,484,456
Apr 12, 202427.2727.3025.5625.6225.522,797,513
Apr 11, 202427.7628.1327.1227.1627.052,123,654
Apr 10, 202428.0628.3927.4528.1328.022,092,488
Apr 9, 202427.9528.3727.8528.3628.251,472,826
Apr 8, 202428.6229.1527.7727.8327.722,483,708
Apr 3, 202429.5829.8929.0229.0228.912,583,099