Shenzhen - Delayed Quote
CNY
Zhefu Holding Group Co., Ltd. (002266.SZ)
3.8700
+0.0200
(+0.52%)
At close: 3:04:27 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
3.9300
3.9400
3.8400
3.8500
3.8500
58,363,957
Nov 6, 2026
3.8500
3.9400
3.8200
3.9100
3.9100
62,567,440
Nov 5, 2026
3.9300
4.0200
3.9200
3.9800
3.9800
78,619,290
Nov 4, 2026
3.8200
3.9200
3.7800
3.9000
3.9000
72,332,378
Nov 3, 2026
3.7800
3.8600
3.7600
3.8200
3.8200
62,790,426
Nov 2, 2026
3.7600
3.8000
3.7100
3.7700
3.7700
76,965,070
Oct 30, 2026
3.8000
3.8500
3.7500
3.7600
3.7600
57,028,679
Oct 29, 2026
3.8400
3.8800
3.8100
3.8400
3.8400
55,121,448
Oct 28, 2026
3.8500
3.9100
3.8200
3.8700
3.8700
52,290,458
Oct 27, 2026
4.0300
4.0500
3.8400
3.8500
3.8500
88,365,187
Oct 26, 2026
4.1300
4.1500
3.9900
4.0200
4.0200
101,122,040
Oct 23, 2026
4.0500
4.2000
3.9800
4.1900
4.1900
65,784,381
Oct 22, 2026
4.1900
4.2100
4.0800
4.0800
4.0800
51,108,990
Oct 21, 2026
4.2300
4.2600
4.1500
4.1700
4.1700
41,511,905
Oct 20, 2026
4.2400
4.2700
4.1700
4.2200
4.2200
54,418,599
Oct 19, 2026
4.2400
4.2900
4.2100
4.2800
4.2800
42,487,001
Oct 16, 2026
4.3200
4.3900
4.2300
4.2700
4.2700
55,116,030
Oct 15, 2026
4.4300
4.4300
4.2400
4.2700
4.2700
85,287,199
Oct 14, 2026
4.6000
4.6100
4.5100
4.5100
4.5100
50,494,543
Oct 13, 2026
4.6000
4.6700
4.5100
4.5900
4.5900
61,230,843
Oct 12, 2026
4.7800
4.8100
4.6200
4.6500
4.6500
77,087,395
Oct 9, 2026
4.8200
4.8600
4.6800
4.8000
4.8000
78,046,860
Oct 8, 2026
4.6400
4.9000
4.6200
4.8600
4.8600
122,211,173
Sep 30, 2026
4.5500
4.6500
4.5300
4.6300
4.6300
48,373,918
Sep 29, 2026
4.5300
4.5600
4.5100
4.5400
4.5400
48,176,610
Sep 28, 2026
4.6000
4.6000
4.4800
4.5300
4.5300
57,377,429
Sep 24, 2026
4.7700
4.8000
4.5800
4.5900
4.5900
79,720,696
Sep 23, 2026
4.9900
5.0100
4.7900
4.7900
4.7900
71,699,951
Sep 22, 2026
5.0500
5.0800
4.9700
4.9900
4.9900
56,275,420
Sep 21, 2026
4.9900
5.0800
4.9800
5.0500
5.0500
73,672,831
Sep 18, 2026
4.9500
4.9800
4.9100
4.9800
4.9800
64,586,012
Sep 17, 2026
4.8000
5.0800
4.7900
4.9200
4.9200
108,240,040
Sep 16, 2026
4.7100
4.8200
4.6800
4.7900
4.7900
49,184,737
Sep 15, 2026
4.7800
4.7900
4.6900
4.7100
4.7100
44,257,000
Sep 14, 2026
4.7500
4.8500
4.7400
4.7900
4.7900
39,050,150
Sep 11, 2026
4.8400
4.8500
4.7100
4.7900
4.7900
64,428,590
Sep 10, 2026
4.9500
4.9700
4.8900
4.9000
4.9000
48,037,826
Sep 9, 2026
4.8100
4.9800
4.8000
4.9700
4.9700
77,174,764
Sep 8, 2026
4.7700
4.8500
4.7500
4.8200
4.8200
55,647,993
Sep 7, 2026
4.8700
4.8700
4.7400
4.7500
4.7500
75,069,957
Sep 4, 2026
4.8500
4.9700
4.8400
4.8700
4.8700
67,231,523
Sep 3, 2026
4.8100
4.8600
4.7800
4.8400
4.8400
52,047,595
Sep 2, 2026
4.8600
4.8700
4.7700
4.7900
4.7900
83,422,582
Sep 1, 2026
4.8800
4.9200
4.8500
4.8900
4.8900
79,774,708
Aug 31, 2026
4.9100
4.9100
4.7700
4.8900
4.8900
83,607,306
Aug 28, 2026
4.9900
5.0100
4.9200
4.9500
4.9500
65,756,016
Aug 27, 2026
4.8900
5.0100
4.8000
5.0000
5.0000
80,932,320
Aug 26, 2026
4.8200
4.9800
4.8000
4.9300
4.9300
75,381,705
Aug 25, 2026
4.8100
4.8600
4.7600
4.8000
4.8000
52,289,517
Aug 24, 2026
4.8800
4.9600
4.7800
4.8600
4.8600
74,128,545
Aug 21, 2026
4.8000
4.8500
4.7700
4.8300
4.8300
45,727,090
Aug 20, 2026
4.9200
4.9700
4.8000
4.8200
4.8200
57,708,033
Aug 19, 2026
4.9600
5.0200
4.8500
4.8700
4.8700
74,155,949
Aug 18, 2026
5.0600
5.0900
4.9800
5.0000
5.0000
56,637,321
Aug 17, 2026
4.9400
5.0900
4.9300
5.0700
5.0700
74,645,468
Aug 14, 2026
4.9100
4.9500
4.8500
4.9200
4.9200
47,103,430
Aug 13, 2026
5.0300
5.0400
4.9000
4.9100
4.9100
56,566,703
Aug 12, 2026
4.9700
5.0500
4.9600
5.0300
5.0300
54,572,060
Aug 11, 2026
5.1600
5.1800
4.9600
4.9700
4.9700
101,419,336
Aug 10, 2026
5.0500
5.2000
5.0400
5.1800
5.1800
83,400,773
Aug 7, 2026
5.0000
5.0700
4.9900
5.0500
5.0500
61,898,804
Aug 6, 2026
5.0000
5.0700
4.9600
5.0000
5.0000
82,850,218
Aug 5, 2026
4.8400
5.0300
4.8300
4.9800
4.9800
80,144,126
Aug 4, 2026
4.7100
4.9000
4.7100
4.8700
4.8700
93,533,080
Aug 3, 2026
4.6800
4.8000
4.6500
4.7500
4.7500
119,010,760
Jul 31, 2026
4.6200
4.6700
4.5700
4.6100
4.6100
82,358,950
Jul 30, 2026
4.5700
4.6400
4.5000
4.5700
4.5700
84,873,201
Jul 29, 2026
4.4700
4.6700
4.4300
4.6000
4.6000
99,667,875
Jul 28, 2026
4.4800
4.5300
4.4400
4.4700
4.4700
67,742,533
Jul 27, 2026
4.4700
4.5500
4.4400
4.5400
4.5400
71,860,570
Jul 24, 2026
4.5600
4.5800
4.3900
4.4200
4.4200
78,903,509
Jul 23, 2026
4.5000
4.6500
4.4700
4.6300
4.6300
90,922,259
Jul 22, 2026
4.5600
4.6400
4.4700
4.5200
4.5200
74,118,269
Jul 21, 2026
4.4600
4.5800
4.3700
4.5700
4.5700
94,440,880
Jul 20, 2026
4.5500
4.6000
4.3800
4.4500
4.4500
89,235,934
Jul 17, 2026
4.8000
4.8300
4.4800
4.4900
4.4900
123,795,530
Jul 16, 2026
5.0400
5.0900
4.7700
4.8100
4.8100
113,169,606
Jul 15, 2026
5.1500
5.2500
5.0500
5.0900
5.0900
91,003,430
Jul 14, 2026
4.8900
5.1800
4.7800
5.1500
5.1500
125,284,164
Jul 13, 2026
5.1700
5.2200
4.8600
4.8900
4.8900
129,276,917
Jul 10, 2026
5.1900
5.4300
5.1500
5.2100
5.2100
145,064,579
Jul 9, 2026
5.2000
5.3500
4.9900
5.2000
5.2000
178,687,308
Jul 8, 2026
5.6000
5.6900
5.1800
5.2900
5.2900
306,467,762
Jul 7, 2026
5.3000
5.8200
5.2500
5.7500
5.7500
370,043,028
Jul 6, 2026
5.3800
5.4000
5.1900
5.2900
5.2900
189,649,563
Jul 3, 2026
5.0500
5.3700
5.0000
5.3000
5.3000
175,655,782
Jul 2, 2026
5.1100
5.1300
4.9700
4.9900
4.9900
115,012,459
Jul 1, 2026
5.0800
5.2300
4.9900
5.1800
5.1800
127,171,075
Jun 30, 2026
4.8900
5.0800
4.8700
5.0600
5.0600
99,768,983
Jun 29, 2026
4.9500
5.0200
4.8200
4.9000
4.9000
91,911,833
Jun 26, 2026
5.1000
5.1700
4.8900
4.9100
4.9100
90,582,102
Jun 25, 2026
4.9600
5.2500
4.9400
5.0800
5.0800
112,596,691
Jun 24, 2026
5.0200
5.0300
4.8300
4.9800
4.9800
88,651,170
Jun 23, 2026
5.2900
5.3300
4.9500
5.0100
5.0100
137,492,588
Jun 22, 2026
4.8700
5.3500
4.8500
5.3200
5.3200
140,476,698
Jun 18, 2026
4.8900
5.0100
4.8500
4.8700
4.8700
65,011,591
Jun 17, 2026
4.9500
4.9900
4.8300
4.9000
4.9000
60,219,330
Jun 16, 2026
4.9300
4.9900
4.8500
4.9700
4.9700
77,427,307
Jun 15, 2026
4.8000
4.9800
4.7800
4.9500
4.9500
82,758,970
Jun 12, 2026
4.6900
4.8600
4.6100
4.7900
4.7900
90,003,810
Jun 11, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
4.6000
4.6800
4.5800
4.6700
4.6700
58,344,383
Jun 10, 2026
4.5600
4.6800
4.5500
4.6700
4.6100
60,990,867
Jun 9, 2026
4.6100
4.6300
4.5000
4.6100
4.5508
67,174,510
Jun 8, 2026
4.8300
4.8500
4.5200
4.5700
4.5113
100,730,454
Jun 5, 2026
4.9900
5.0700
4.9000
4.9400
4.8765
78,181,903
Jun 4, 2026
5.0700
5.1100
4.9300
5.0000
4.9358
76,217,223
Jun 3, 2026
5.0600
5.2000
5.0500
5.1000
5.0345
66,541,356
Jun 2, 2026
5.0800
5.1300
4.9800
5.0700
5.0049
78,808,931
Jun 1, 2026
5.1100
5.2100
5.0300
5.0700
5.0049
80,609,580
May 29, 2026
5.3100
5.3400
5.1200
5.1500
5.0838
84,638,652
May 28, 2026
5.3100
5.3800
5.2400
5.3000
5.2319
82,433,630
May 27, 2026
5.4000
5.4700
5.3100
5.3200
5.2516
103,425,640
May 26, 2026
5.3900
5.4500
5.3200
5.4100
5.3405
72,925,789
May 25, 2026
5.5400
5.5700
5.3300
5.3900
5.3207
74,460,837
May 22, 2026
5.4300
5.5500
5.3900
5.5300
5.4590
73,297,330
May 21, 2026
5.5400
5.6500
5.3600
5.4200
5.3504
106,057,028
May 20, 2026
5.4000
5.6200
5.3300
5.5600
5.4886
117,601,971
May 19, 2026
5.3400
5.4000
5.2400
5.3900
5.3207
89,188,936
May 18, 2026
5.4000
5.5300
5.3100
5.3700
5.3010
140,917,492
May 15, 2026
5.5200
5.6000
5.2300
5.3000
5.2319
148,911,116
May 14, 2026
5.5700
5.6400
5.4800
5.4900
5.4195
104,930,332
May 13, 2026
5.4600
5.5900
5.4600
5.5700
5.4984
124,713,293
May 12, 2026
5.5900
5.6100
5.4700
5.4900
5.4195
158,887,610
May 11, 2026
5.6300
5.7700
5.5500
5.5900
5.5182
224,917,231
May 8, 2026
5.6500
5.8700
5.6000
5.6500
5.5774
244,846,846
May 7, 2026
5.5200
5.7200
5.4900
5.6300
5.5577
226,748,399
May 6, 2026
5.2900
5.5600
5.2900
5.5100
5.4392
227,511,046
Apr 30, 2026
4.9700
5.3600
4.9300
5.2800
5.2122
264,001,437
Apr 29, 2026
4.9700
5.0700
4.7000
5.0400
4.9752
307,140,333
Apr 28, 2026
4.8300
4.9300
4.7000
4.7600
4.6988
106,684,367
Apr 27, 2026
4.6100
4.8300
4.6000
4.7900
4.7285
171,319,984
Apr 24, 2026
4.5000
4.5700
4.4600
4.5000
4.4422
52,622,603
Apr 23, 2026
4.5600
4.5700
4.4600
4.5400
4.4817
57,754,580
Apr 22, 2026
4.5000
4.6000
4.4800
4.5600
4.5014
66,653,864
Apr 21, 2026
4.4800
4.5100
4.4100
4.4900
4.4323
55,570,730
Apr 20, 2026
4.4500
4.5400
4.4200
4.5000
4.4422
70,221,203
Apr 17, 2026
4.4200
4.5000
4.4000
4.4600
4.4027
61,921,729
Apr 16, 2026
4.3900
4.4400
4.3700
4.4300
4.3731
45,268,968
Apr 15, 2026
4.4800
4.5000
4.3600
4.4000
4.3435
65,998,411
Apr 14, 2026
4.4500
4.5100
4.4000
4.4800
4.4224
89,754,420
Apr 13, 2026
4.2100
4.4800
4.1900
4.4100
4.3533
134,851,184
Apr 10, 2026
4.2100
4.2900
4.2100
4.2500
4.1954
57,952,691
Apr 9, 2026
4.2500
4.2600
4.1600
4.1700
4.1164
51,469,790
Apr 8, 2026
4.1700
4.3000
4.1600
4.3000
4.2448
68,795,015
Apr 7, 2026
4.0700
4.1300
4.0700
4.1000
4.0473
31,652,616
Apr 3, 2026
4.1500
4.1600
4.0600
4.0700
4.0177
41,542,933
Apr 2, 2026
4.2100
4.2300
4.1300
4.1500
4.0967
44,931,671
Apr 1, 2026
4.2300
4.2500
4.1900
4.2300
4.1757
49,169,960
Mar 31, 2026
4.1800
4.2500
4.1600
4.1600
4.1066
44,930,327
Mar 30, 2026
4.1700
4.2100
4.1100
4.2000
4.1460
45,656,910
Mar 27, 2026
4.1300
4.2300
4.1100
4.2100
4.1559
43,227,750
Mar 26, 2026
4.2700
4.2800
4.1600
4.1700
4.1164
53,010,425
Mar 25, 2026
4.2300
4.3100
4.2100
4.2800
4.2250
63,027,236
Mar 24, 2026
4.1900
4.2100
4.1000
4.2100
4.1559
68,424,678
Mar 23, 2026
4.2700
4.3100
4.0700
4.1200
4.0671
94,550,714
Mar 20, 2026
4.4100
4.4700
4.3400
4.3500
4.2941
67,411,202
Mar 19, 2026
4.5000
4.5000
4.3300
4.3600
4.3040
80,777,321
Mar 18, 2026
4.5400
4.5700
4.4800
4.5600
4.5014
60,453,731
Mar 17, 2026
4.6800
4.7000
4.5200
4.5500
4.4915
87,209,936
Mar 16, 2026
4.9500
4.9500
4.6100
4.6700
4.6100
170,697,528
Mar 13, 2026
4.8500
4.9600
4.8100
4.8500
4.7877
124,146,117
Mar 12, 2026
4.9200
4.9200
4.7200
4.8100
4.7482
137,639,634
Mar 11, 2026
5.0000
5.0300
4.9200
4.9400
4.8765
95,787,273
Mar 10, 2026
5.0800
5.1100
4.9900
5.0100
4.9456
107,164,696
Mar 9, 2026
5.0400
5.0600
4.8800
5.0200
4.9555
125,366,587
Mar 6, 2026
5.0200
5.1800
4.9900
5.0900
5.0246
127,526,026
Mar 5, 2026
5.0300
5.1300
4.9700
5.0100
4.9456
110,803,223
Mar 4, 2026
4.8900
5.0700
4.8600
4.9400
4.8765
99,405,292
Mar 3, 2026
5.2500
5.2900
4.9700
4.9800
4.9160
180,990,191
Mar 2, 2026
5.1400
5.2900
5.1100
5.2500
5.1825
161,903,538
Feb 27, 2026
5.1200
5.2200
5.1100
5.2200
5.1529
116,398,919
Feb 26, 2026
5.1400
5.1700
5.0700
5.1500
5.0838
111,709,625
Feb 25, 2026
5.0000
5.1600
5.0000
5.1200
5.0542
133,895,207
Feb 24, 2026
4.9400
5.0200
4.9200
5.0000
4.9358
104,653,380
Feb 13, 2026
4.9200
5.0000
4.8600
4.8800
4.8173
102,419,470
Feb 12, 2026
4.8800
4.9800
4.8500
4.9600
4.8963
111,713,724
Feb 11, 2026
4.8200
4.9400
4.8100
4.8500
4.7877
83,687,871
Feb 10, 2026
4.8900
4.8900
4.8100
4.8300
4.7679
64,879,480
Feb 9, 2026
4.8300
4.9500
4.8000
4.8900
4.8272
114,310,706
Feb 6, 2026
4.6500
4.8500
4.6200
4.7700
4.7087
110,661,980
Feb 5, 2026
4.8100
4.8300
4.6400
4.6700
4.6100
112,976,810
Feb 4, 2026
4.8800
4.8900
4.8100
4.8600
4.7976
88,319,552
Feb 3, 2026
4.7600
4.9500
4.7400
4.8800
4.8173
144,445,702
Feb 2, 2026
4.7500
4.9000
4.6600
4.6600
4.6001
162,093,717
Jan 30, 2026
5.0400
5.1000
4.7500
4.8600
4.7976
270,472,197
Jan 29, 2026
5.3600
5.6100
5.1500
5.1600
5.0937
399,407,900
Jan 28, 2026
4.9200
5.1700
4.8000
5.1000
5.0345
323,975,194
Jan 27, 2026
4.9800
5.0400
4.8100
4.9100
4.8469
206,954,997
Jan 26, 2026
5.1400
5.2600
4.9700
5.0300
4.9654
321,850,315
Jan 23, 2026
5.0100
5.1600
4.9200
5.0600
4.9950
526,912,515
Jan 22, 2026
4.5500
4.9800
4.5200
4.9800
4.9160
226,444,124
Jan 21, 2026
4.4900
4.5700
4.4700
4.5300
4.4718
94,388,961
Jan 20, 2026
4.5300
4.5700
4.4300
4.5300
4.4718
124,051,851
Jan 19, 2026
4.3500
4.5200
4.3300
4.5100
4.4521
132,915,219
Jan 16, 2026
4.4600
4.4900
4.3400
4.3500
4.2941
96,025,415
Jan 15, 2026
4.4300
4.4600
4.3700
4.4500
4.3928
102,908,360
Jan 14, 2026
4.4900
4.5700
4.3900
4.4400
4.3830
151,946,890
Jan 13, 2026
4.5700
4.5800
4.4600
4.4900
4.4323
140,052,337
Jan 12, 2026
4.5700
4.6000
4.4800
4.5700
4.5113
170,295,841
Jan 9, 2026
4.5100
4.6000
4.4500
4.5400
4.4817
161,874,890
Jan 8, 2026
4.3900
4.6100
4.3600
4.5000
4.4422
199,149,616
Jan 7, 2026
4.2100
4.4800
4.2000
4.3900
4.3336
209,307,203
Jan 6, 2026
4.1700
4.2300
4.1600
4.2100
4.1559
76,110,049
Jan 5, 2026
4.1900
4.2500
4.1600
4.1800
4.1263
67,516,513
Dec 31, 2025
4.1400
4.2000
4.1300
4.1600
4.1066
60,651,093
Dec 30, 2025
4.1400
4.1900
4.1100
4.1500
4.0967
68,977,353
Dec 29, 2025
4.2700
4.3500
4.1600
4.1700
4.1164
102,978,110
Dec 26, 2025
4.2300
4.2800
4.1900
4.2400
4.1855
93,597,749
Dec 25, 2025
4.1800
4.3100
4.1600
4.2500
4.1954
100,863,761
Dec 24, 2025
4.1600
4.1800
4.1500
4.1700
4.1164
51,290,345
Dec 23, 2025
4.1700
4.2000
4.1400
4.1600
4.1066
60,802,629
Dec 22, 2025
4.1600
4.2200
4.1400
4.1700
4.1164
66,560,939
Dec 19, 2025
4.0700
4.1900
4.0700
4.1600
4.1066
107,821,473
Dec 18, 2025
4.0400
4.0900
4.0200
4.0500
3.9980
45,514,275
Dec 17, 2025
4.0000
4.0700
3.9800
4.0600
4.0078
48,802,549
Dec 16, 2025
4.0600
4.0700
3.9800
4.0000
3.9486
71,562,000
Dec 15, 2025
4.1400
4.1500
4.0700
4.0900
4.0375
58,459,210
Dec 12, 2025
3.9800
4.1900
3.9800
4.1600
4.1066
123,245,299
Dec 11, 2025
4.0200
4.0300
3.9800
3.9800
3.9289
41,398,630
Dec 10, 2025
4.0100
4.0300
3.9900
4.0100
3.9585
39,963,167
Dec 9, 2025
4.0600
4.0800
4.0000
4.0100
3.9585
48,114,300
Dec 8, 2025
4.1200
4.1500
4.0700
4.0800
4.0276
57,933,408
Dec 5, 2025
4.0000
4.1100
3.9600
4.1000
4.0473
71,010,786
Dec 4, 2025
4.0100
4.0300
3.9800
3.9900
3.9387
39,355,752
Dec 3, 2025
4.0200
4.0500
4.0000
4.0100
3.9585
38,777,954
Dec 2, 2025
4.0900
4.1000
4.0200
4.0300
3.9782
45,081,284
Dec 1, 2025
4.0800
4.1100
4.0500
4.1000
4.0473
57,666,656
Nov 28, 2025
4.0100
4.0700
3.9900
4.0600
4.0078
49,789,105
Nov 27, 2025
4.0200
4.0400
3.9900
4.0000
3.9486
51,253,647
Nov 26, 2025
4.0300
4.0500
4.0100
4.0200
3.9684
47,964,098
Nov 25, 2025
4.0200
4.0700
4.0000
4.0300
3.9782
63,129,769
Nov 24, 2025
4.0000
4.0500
3.9500
4.0200
3.9684
80,683,318
Nov 21, 2025
4.1800
4.2000
3.9400
3.9900
3.9387
114,673,021
Nov 20, 2025
4.3100
4.3200
4.1800
4.2200
4.1658
90,142,723
Nov 19, 2025
4.2700
4.3100
4.2500
4.3100
4.2546
72,564,024
Nov 18, 2025
4.3800
4.4100
4.2500
4.2800
4.2250
98,143,565
Nov 17, 2025
4.4300
4.4500
4.3600
4.4000
4.3435
102,130,897
Nov 14, 2025
4.5000
4.5200
4.4500
4.4500
4.3928
109,678,813
Nov 13, 2025
4.5000
4.6300
4.4800
4.5400
4.4817
150,786,520
Nov 12, 2025
4.7500
4.7800
4.4800
4.5200
4.4619
197,115,399
Nov 11, 2025
4.6100
4.9200
4.5200
4.7300
4.6692
293,028,605
Nov 10, 2025
4.7700
4.8300
4.5700
4.5900
4.5310
278,329,722
