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

Shenzhen - Delayed Quote CNY

Hubei Fuxing Science and Technology Co.,Ltd (000926.SZ)

2.2600
-0.0100
(-0.44%)
At close: 3:04:12 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.22002.35002.25002.26002.260048,268,580
Apr 24, 20252.28002.33002.25002.27002.270026,326,580
Apr 23, 20252.25002.38002.25002.28002.280047,466,566
Apr 22, 20252.22002.26002.20002.25002.250027,694,281
Apr 21, 20252.21002.24002.18002.21002.210026,811,567
Apr 18, 20252.18002.25002.15002.23002.230039,756,287
Apr 17, 20252.10002.22002.09002.17002.170040,921,415
Apr 16, 20252.15002.17002.08002.12002.120024,966,316
Apr 15, 20252.15002.16002.12002.15002.150018,278,914
Apr 14, 20252.17002.18002.14002.15002.150032,726,920
Apr 11, 20252.15002.18002.13002.15002.150032,659,472
Apr 10, 20252.12002.19002.09002.17002.170047,783,681
Apr 9, 20252.02002.12001.91002.10002.100049,162,841
Apr 8, 20252.07002.12002.02002.06002.060047,300,948
Apr 7, 20252.22002.24002.10002.10002.100032,697,540
Apr 3, 20252.30002.37002.29002.33002.330021,855,280
Apr 2, 20252.35002.36002.31002.32002.320020,879,860
Apr 1, 20252.33002.37002.30002.36002.360027,714,801
Mar 31, 20252.35002.37002.31002.32002.320024,530,680
Mar 28, 20252.39002.41002.33002.37002.370027,817,620
Mar 27, 20252.45002.46002.39002.40002.400037,211,214
Mar 26, 20252.38002.48002.38002.45002.450065,760,024
Mar 25, 20252.27002.44002.25002.40002.400092,168,561
Mar 24, 20252.35002.36002.23002.25002.250043,287,952
Mar 21, 20252.34002.38002.33002.35002.350027,975,168
Mar 20, 20252.34002.37002.33002.35002.350021,027,630
Mar 19, 20252.36002.37002.33002.35002.350020,662,862
Mar 18, 20252.38002.38002.33002.37002.370025,464,562
Mar 17, 20252.33002.38002.33002.37002.370037,956,862
Mar 14, 20252.26002.32002.26002.32002.320034,919,040
Mar 13, 20252.27002.29002.24002.27002.270022,840,674
Mar 12, 20252.27002.29002.26002.28002.280024,692,877
Mar 11, 20252.24002.27002.22002.27002.270026,545,204
Mar 10, 20252.27002.31002.25002.26002.260032,917,200
Mar 7, 20252.30002.31002.25002.26002.260031,137,760
Mar 6, 20252.27002.32002.25002.31002.310039,432,243
Mar 5, 20252.29002.29002.23002.26002.260028,249,830
Mar 4, 20252.30002.30002.25002.29002.290027,047,800
Mar 3, 20252.31002.36002.28002.30002.300031,969,264
Feb 28, 20252.34002.37002.29002.29002.290043,597,400
Feb 27, 20252.33002.39002.31002.35002.350039,763,880
Feb 26, 20252.28002.33002.27002.33002.330041,051,748
Feb 25, 20252.28002.31002.25002.27002.270027,639,540
Feb 24, 20252.24002.32002.24002.30002.300044,806,351
Feb 21, 20252.28002.30002.22002.25002.250040,175,395
Feb 20, 20252.29002.32002.27002.28002.280029,416,060
Feb 19, 20252.28002.30002.26002.29002.290025,477,445
Feb 18, 20252.36002.38002.27002.28002.280034,386,641
Feb 17, 20252.32002.40002.31002.37002.370039,743,621
Feb 14, 20252.39002.40002.30002.31002.310038,636,740
Feb 13, 20252.34002.42002.33002.38002.380049,436,682
Feb 12, 20252.30002.35002.27002.34002.340032,950,680
Feb 11, 20252.38002.40002.28002.30002.300032,690,580
Feb 10, 20252.32002.37002.31002.35002.350035,280,770
Feb 7, 20252.23002.34002.22002.30002.300054,808,643
Feb 6, 20252.22002.25002.17002.23002.230045,425,294
Feb 5, 20252.21002.22002.16002.22002.220060,034,941
Jan 27, 20252.35002.42002.34002.34002.340028,868,120
Jan 24, 20252.38002.38002.33002.34002.340029,291,140
Jan 23, 20252.39002.45002.37002.38002.380029,857,740
Jan 22, 20252.43002.43002.35002.36002.360029,328,240
Jan 21, 20252.46002.51002.42002.43002.430047,242,860
Jan 20, 20252.43002.45002.35002.43002.430037,550,645
Jan 17, 20252.38002.44002.34002.40002.400028,282,100
Jan 16, 20252.42002.43002.37002.40002.400027,814,740
Jan 15, 20252.40002.42002.36002.38002.380026,170,386
Jan 14, 20252.33002.40002.32002.40002.400033,194,040
Jan 13, 20252.28002.33002.23002.32002.320028,789,580
Jan 10, 20252.41002.43002.31002.31002.310033,009,246
Jan 9, 20252.40002.44002.39002.41002.410019,763,984
Jan 8, 20252.42002.44002.36002.42002.420027,018,662
Jan 7, 20252.40002.43002.36002.43002.430021,408,522
Jan 6, 20252.43002.43002.34002.39002.390027,874,520
Jan 3, 20252.52002.53002.41002.42002.420036,097,400
Jan 2, 20252.57002.63002.49002.50002.500037,479,180
Dec 31, 20242.60002.68002.54002.55002.550031,483,940
Dec 30, 20242.65002.65002.56002.61002.610030,879,941
Dec 27, 20242.63002.70002.61002.66002.660030,316,360
Dec 26, 20242.64002.68002.61002.62002.620021,804,520
Dec 25, 20242.69002.70002.59002.65002.650039,440,800
Dec 24, 20242.68002.70002.65002.70002.700026,893,040
Dec 23, 20242.81002.83002.66002.68002.680047,144,140
Dec 20, 20242.81002.87002.81002.83002.830029,693,520
Dec 19, 20242.82002.85002.78002.81002.810034,536,640
Dec 18, 20242.90002.91002.84002.86002.860039,785,991
Dec 17, 20243.05003.08002.86002.88002.880063,382,472
Dec 16, 20243.03003.11003.01003.04003.040050,450,260
Dec 13, 20243.16003.18003.04003.04003.040072,828,120
Dec 12, 20243.13003.20003.06003.19003.190078,357,476
Dec 11, 20243.00003.13002.98003.12003.120079,116,373
Dec 10, 20243.16003.24003.01003.01003.0100104,096,264
Dec 9, 20243.17003.17003.00003.04003.040086,937,135
Dec 6, 20243.01003.19003.00003.16003.160098,454,185
Dec 5, 20242.96003.00002.93003.00003.000048,143,842
Dec 4, 20242.99003.03002.92002.94002.940058,262,662
Dec 3, 20242.97003.02002.93003.01003.010069,184,220
Dec 2, 20242.86003.01002.84002.96002.960073,545,725
Nov 29, 20242.78002.87002.77002.85002.850048,445,857
Nov 28, 20242.72002.84002.71002.80002.800063,277,290
Nov 27, 20242.69002.73002.62002.73002.730035,118,860
Nov 26, 20242.70002.75002.69002.71002.710030,597,704
Nov 25, 20242.73002.74002.64002.72002.720046,710,425
Nov 22, 20242.81002.88002.70002.72002.720071,951,340
Nov 21, 20242.82002.86002.79002.82002.820058,964,149
Nov 20, 20242.78002.85002.76002.85002.850079,182,575
Nov 19, 20242.87002.87002.68002.82002.8200154,516,116
Nov 18, 20242.81002.97002.80002.97002.9700184,099,253
Nov 15, 20242.79002.80002.68002.70002.700051,182,909
Nov 14, 20242.98002.99002.75002.76002.760066,536,200
Nov 13, 20242.97002.99002.85002.92002.920062,244,870
Nov 12, 20243.06003.11002.95002.98002.980087,097,178
Nov 11, 20243.01003.14002.87003.03003.0300128,623,548
Nov 8, 20243.24003.24002.93002.97002.9700183,678,904
Nov 7, 20242.75003.05002.73003.05003.0500128,059,665
Nov 6, 20242.69002.80002.60002.77002.7700100,083,803
Nov 5, 20242.54002.67002.53002.67002.670079,252,986
Nov 4, 20242.59002.60002.47002.55002.550054,331,915
Nov 1, 20242.64002.69002.53002.57002.570066,295,600
Oct 31, 20242.54002.69002.52002.64002.640086,537,631
Oct 30, 20242.50002.61002.50002.56002.560046,743,143
Oct 29, 20242.64002.65002.50002.52002.520057,024,560
Oct 28, 20242.52002.63002.52002.62002.620066,048,843
Oct 25, 20242.48002.55002.48002.52002.520040,643,211
Oct 24, 20242.47002.52002.46002.48002.480036,920,702
Oct 23, 20242.47002.52002.46002.48002.480036,950,920
Oct 22, 20242.44002.49002.44002.48002.480032,108,280
Oct 21, 20242.48002.49002.44002.45002.450043,099,335
Oct 18, 20242.45002.51002.40002.48002.480050,880,851
Oct 17, 20242.59002.59002.44002.45002.450068,819,766
Oct 16, 20242.45002.59002.42002.57002.570093,964,080
Oct 15, 20242.47002.51002.41002.42002.420048,919,218
Oct 14, 20242.51002.55002.45002.50002.500050,049,253
Oct 11, 20242.45002.51002.39002.44002.440051,301,903
Oct 10, 20242.45002.53002.38002.46002.460068,251,752
Oct 9, 20242.64002.65002.48002.48002.4800125,706,815
Oct 8, 20243.00003.03002.62002.76002.7600232,848,139
Sep 30, 20242.68002.78002.58002.76002.7600211,116,534
Sep 27, 20242.43002.53002.36002.53002.5300244,190,875
Sep 26, 20242.07002.30002.04002.30002.3000179,130,848
Sep 25, 20242.00002.17001.99002.09002.0900156,712,223
Sep 24, 20241.94001.97001.91001.97001.970052,901,630
Sep 23, 20241.92001.94001.88001.91001.910033,277,464
Sep 20, 20241.87001.93001.87001.92001.920044,453,540
Sep 19, 20241.85001.92001.84001.88001.880048,284,433
Sep 18, 20241.83001.86001.78001.84001.840037,528,020
Sep 13, 20241.81001.85001.81001.82001.820028,705,100
Sep 12, 20241.82001.84001.80001.81001.810022,182,868
Sep 11, 20241.81001.83001.80001.81001.810022,331,359
Sep 10, 20241.83001.85001.79001.82001.820028,506,941
Sep 9, 20241.82001.85001.80001.83001.830022,268,786
Sep 6, 20241.86001.88001.82001.83001.830033,510,720
Sep 5, 20241.85001.89001.84001.87001.870039,073,701
Sep 4, 20241.86001.90001.84001.84001.840041,598,520
Sep 3, 20241.86001.89001.84001.88001.880039,800,736
Sep 2, 20241.93001.94001.86001.86001.860066,955,120
Aug 30, 20241.92002.05001.86001.96001.9600105,226,991
Aug 29, 20241.98002.01001.81001.87001.8700105,609,949
Aug 28, 20241.96001.99001.95001.98001.980033,926,745
Aug 27, 20241.96001.98001.94001.97001.970033,754,440
Aug 26, 20241.93001.98001.91001.97001.970046,976,242
Aug 23, 20241.94001.96001.92001.95001.950036,820,546
Aug 22, 20241.95001.99001.93001.94001.940034,886,560
Aug 21, 20241.98002.00001.93001.94001.940035,229,140
Aug 20, 20242.04002.06001.96001.99001.990051,612,869
Aug 19, 20242.07002.08002.03002.05002.050032,502,900
Aug 16, 20242.09002.10002.07002.08002.080037,649,094
Aug 15, 20242.08002.10002.04002.09002.090051,280,861
Aug 14, 20242.08002.10002.06002.09002.090024,204,020
Aug 13, 20242.07002.10002.04002.09002.090037,195,551
Aug 12, 20242.16002.16002.05002.08002.080067,688,560
Aug 9, 20242.13002.21002.12002.18002.180086,584,820
Aug 8, 20242.12002.17002.09002.15002.150069,859,717
Aug 7, 20242.14002.15002.08002.12002.120046,982,540
Aug 6, 20242.15002.16002.11002.15002.150043,671,111
Aug 5, 20242.15002.21002.12002.13002.130071,660,315
Aug 2, 20242.17002.21002.15002.17002.170049,564,673
Aug 1, 20242.22002.22002.14002.18002.180065,614,102
Jul 31, 20242.12002.21002.10002.20002.200097,420,265
Jul 30, 20242.02002.13002.00002.12002.1200106,979,283
Jul 29, 20241.92002.07001.88002.03002.0300164,336,606
Jul 26, 20241.84001.92001.83001.88001.880065,233,480
Jul 25, 20241.89001.92001.81001.86001.8600140,544,559
Jul 24, 20242.16002.18002.00002.00002.0000101,612,640
Jul 23, 20242.25002.30002.22002.22002.220014,759,794
Jul 22, 20242.24002.26002.21002.23002.230015,329,720
Jul 19, 20242.31002.32002.24002.27002.270017,070,957
Jul 18, 20242.32002.33002.27002.32002.320011,169,220
Jul 17, 20242.33002.37002.31002.34002.340014,900,800
Jul 16, 20242.32002.35002.28002.33002.330012,844,747
Jul 15, 20242.37002.38002.30002.30002.300016,684,660
Jul 12, 20242.33002.43002.32002.39002.390026,023,300
Jul 11, 20242.29002.34002.27002.33002.330017,404,220
Jul 10, 20242.27002.30002.23002.26002.260013,617,061
Jul 9, 20242.27002.30002.22002.30002.300015,747,676
Jul 8, 2024 0.01 Dividend
Jul 8, 20242.34002.35002.26002.31002.310017,872,440
Jul 8, 2024 1.4:1 Stock Splits
Jul 5, 20242.33572.38572.31432.35002.340019,261,900
Jul 4, 20242.41432.42142.32862.33572.325822,696,660
Jul 3, 20242.38572.43572.36432.41432.404019,029,640
Jul 2, 20242.37862.41432.36432.38572.375622,197,000
Jul 1, 20242.28572.38572.27862.38572.375629,342,276
Jun 28, 20242.25002.30002.23572.26432.254613,170,780
Jun 27, 20242.29292.31432.24292.25712.247510,870,581
Jun 26, 20242.25712.30002.23572.29292.283113,541,361
Jun 25, 20242.22142.30002.20712.27142.261819,080,800
Jun 24, 20242.29292.29292.21432.22142.212016,137,564
Jun 21, 20242.30002.33572.28572.30712.297311,307,108
Jun 20, 20242.35002.35712.27862.27862.268918,231,778
Jun 19, 20242.36432.38572.34292.35002.340013,805,820
Jun 18, 20242.35712.38572.35002.36432.354211,175,920
Jun 17, 20242.38572.39292.35712.36432.354213,458,760
Jun 14, 20242.35712.42142.33572.40712.396923,219,000
Jun 13, 20242.40712.42142.35002.35712.347116,807,700
Jun 12, 20242.35002.40002.33572.38572.375618,105,220
Jun 11, 20242.40712.40712.34292.35712.347124,896,480
Jun 7, 20242.35712.43572.35712.42862.418227,006,462
Jun 6, 20242.42862.44292.31432.35002.340024,589,504
Jun 5, 20242.52142.52862.42142.42862.418223,593,080
Jun 4, 20242.51432.55002.46432.53572.524923,390,360
Jun 3, 20242.60002.60712.48572.52862.517824,941,560
May 31, 20242.60712.61432.57142.58572.574720,871,426
May 30, 20242.64292.65002.57862.60002.588920,601,574
May 29, 20242.64292.71432.64292.65712.645821,003,724
May 28, 20242.75002.75002.63572.64292.631625,006,660
May 27, 20242.75002.75712.66432.73572.724125,075,681
May 24, 20242.77862.79292.71432.73572.724130,809,188
May 23, 20242.80002.86432.76432.80002.788147,180,709
May 22, 20242.87142.96432.85712.87142.859280,516,328
May 21, 20242.75712.87862.75002.85712.845065,415,212
May 20, 20242.82862.85002.75712.77862.766768,253,010
May 17, 20242.74292.89292.69292.89292.880593,941,120
May 16, 20242.63572.75002.63572.72142.709856,233,954
May 15, 20242.60002.70002.59292.65002.638735,994,421
May 14, 20242.58572.63572.57862.61432.603219,974,640
May 13, 20242.60002.63572.58572.59292.581823,518,320
May 10, 20242.57862.65712.57142.63572.624534,928,031
May 9, 20242.54292.60002.54292.57142.560523,352,154
May 8, 20242.60712.61432.52142.52862.517827,170,360
May 7, 20242.60712.65712.56432.62142.610334,866,372
May 6, 20242.64292.67862.58572.60002.588954,111,919
Apr 30, 20242.67862.68572.55002.58572.574787,906,016
Apr 29, 20242.46432.57862.44292.57862.567641,569,892
Apr 26, 20242.27142.34292.25002.34292.332919,379,123
Apr 25, 20242.24292.29292.22862.27142.261810,660,315