Stock listing

Shenzhen:300560 Zhong Fu Tong Group Co., Ltd. (中富通) 股价

Follow Zhong Fu Tong Group Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300560

¥11.49 CNY -0.33 (-2.8%)

Close on Nov 3, 2026

Past year -17.5% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥11.39 – ¥11.98 CNYNov 3, 2026
Volume
8.15M sharesNov 3, 2026
Market cap
¥2.64B CNYAt the close on Nov 3, 2026 · price × 229.7M shares outstanding
52-week range
¥11.19 – ¥24.76 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥186.0M CNYMedian day 10.81M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Zhong Fu Tong Group Co., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300560 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥11.49-0.33-2.8%¥11.69¥11.98¥11.398,146,320
¥11.82+0.33+2.9%¥11.70¥11.96¥11.1911,684,800
¥11.49-0.62-5.1%¥11.78¥12.30¥11.4610,725,450
¥12.11-0.49-3.9%¥12.61¥12.77¥12.107,441,900
¥12.60+0.29+2.4%¥12.48¥12.65¥12.197,255,520
¥12.31-0.57-4.4%¥13.00¥13.10¥12.256,730,800
¥12.88-0.31-2.4%¥13.14¥13.24¥12.817,428,700
¥13.19+0.28+2.2%¥12.69¥13.26¥11.9612,950,540
¥12.91-0.65-4.8%¥13.50¥13.80¥12.907,094,600
¥13.56+0.09+0.7%¥13.52¥13.81¥13.485,419,400
¥13.47+0.20+1.5%¥13.14¥13.69¥13.017,112,000
¥13.27-0.09-0.7%¥13.15¥13.43¥12.788,402,770
¥13.36-0.19-1.4%¥13.78¥13.82¥13.117,655,100
¥13.55-0.67-4.7%¥13.90¥13.94¥13.4010,132,382
¥14.22-0.63-4.2%¥15.15¥15.17¥14.209,593,570
¥14.85+0.37+2.6%¥14.20¥14.87¥13.7710,634,400
¥14.48-0.81-5.3%¥15.20¥15.84¥14.4514,191,882
¥15.29+0.43+2.9%¥14.74¥15.30¥13.9513,160,000
¥14.86-0.52-3.4%¥15.53¥15.70¥14.6111,639,545
¥15.38-0.75-4.6%¥16.20¥16.36¥15.339,371,670
¥16.13+0.21+1.3%¥15.78¥16.45¥15.5812,123,676
¥15.92-1.27-7.4%¥16.98¥17.20¥15.6815,044,590
¥17.19-0.89-4.9%¥18.00¥18.06¥17.0812,534,600
¥18.08-0.58-3.1%¥18.95¥19.15¥18.0113,506,000
¥18.66+0.64+3.6%¥18.09¥18.86¥18.0116,287,900
¥18.020.000.0%¥18.09¥18.43¥17.699,573,530
¥18.02-0.01-0.1%¥18.04¥18.40¥17.809,737,120
¥18.03+0.09+0.5%¥17.85¥18.21¥17.509,599,560
¥17.94+0.51+2.9%¥17.47¥17.97¥17.2810,753,370
¥17.43-0.37-2.1%¥17.82¥18.00¥17.378,312,500
¥17.80-0.42-2.3%¥18.10¥18.16¥17.558,198,900
¥18.22-0.18-1.0%¥18.20¥18.66¥17.5513,386,100
¥18.40-0.11-0.6%¥18.58¥18.65¥18.267,349,600
¥18.51+0.21+1.1%¥18.41¥18.75¥18.149,554,300
¥18.30-0.05-0.3%¥18.30¥18.62¥17.8112,616,906
¥18.35+0.90+5.2%¥17.46¥18.49¥17.4612,710,950
¥17.45-0.30-1.7%¥17.81¥18.17¥17.289,065,980
¥17.75-0.45-2.5%¥18.20¥18.36¥17.628,572,860
¥18.20-0.39-2.1%¥18.59¥18.74¥17.8110,743,300
¥18.59+0.38+2.1%¥18.20¥18.68¥18.0514,869,000
¥18.21-0.41-2.2%¥18.19¥18.49¥17.8811,626,300
¥18.62+0.12+0.6%¥18.60¥18.98¥18.4011,907,000
¥18.50+0.73+4.1%¥17.87¥18.60¥17.6714,870,300
¥17.77-0.06-0.3%¥17.81¥18.34¥17.5810,021,100
¥17.83+0.18+1.0%¥17.63¥18.01¥17.0110,440,100
¥17.65-0.28-1.6%¥17.85¥17.93¥17.0310,805,931
¥17.93+0.01+0.1%¥17.95¥18.29¥17.6211,876,800
¥17.92+1.20+7.2%¥17.40¥18.51¥16.9820,078,350
¥16.72-1.40-7.7%¥17.90¥17.90¥16.5214,241,050
¥18.12+0.02+0.1%¥17.89¥18.30¥17.6010,829,100
¥18.10+0.88+5.1%¥17.18¥18.16¥16.8316,444,850
¥17.22+1.02+6.3%¥16.30¥17.23¥16.2814,759,600
¥16.20-0.67-4.0%¥17.02¥17.15¥16.0912,167,150
¥16.87+0.74+4.6%¥16.20¥17.17¥16.1012,364,250
¥16.13-0.63-3.8%¥16.74¥16.74¥16.089,859,950
¥16.76+0.29+1.8%¥16.29¥16.84¥15.9512,260,200
¥16.47+0.55+3.5%¥15.83¥16.56¥15.6415,863,640
¥15.92+0.56+3.6%¥15.28¥16.24¥15.0318,373,775
¥15.36+1.13+7.9%¥14.20¥15.43¥14.0318,210,355
¥14.23+1.27+9.8%¥13.26¥14.46¥13.2219,236,156
¥12.96+0.37+2.9%¥12.72¥12.99¥12.479,739,340
Ticker
Shenzhen:300560
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Zhong Fu Tong Group Co., Ltd.