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

Shenzhen - Delayed Quote CNY

Shenzhen Fuanna Bedding and Furnishing Co.,Ltd (002327.SZ)

7.78
-0.11
(-1.39%)
At close: April 30 at 3:04:39 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.897.997.777.787.789,473,699
Apr 29, 20257.957.987.867.897.895,193,800
Apr 28, 20258.228.237.827.967.9612,667,093
Apr 25, 20258.178.378.168.358.358,300,004
Apr 24, 20258.308.308.158.178.174,316,422
Apr 23, 20258.358.408.238.248.243,193,900
Apr 22, 20258.278.378.248.368.363,016,600
Apr 21, 20258.288.298.218.258.252,727,200
Apr 18, 20258.308.358.258.278.272,545,000
Apr 17, 20258.408.458.308.308.305,343,700
Apr 16, 20258.468.468.328.458.454,067,602
Apr 15, 20258.388.498.268.468.464,333,124
Apr 14, 20258.428.428.318.388.382,800,600
Apr 11, 20258.268.428.218.338.335,514,281
Apr 10, 20258.288.338.248.278.273,738,553
Apr 9, 20258.038.297.808.228.226,097,712
Apr 8, 20257.908.267.898.098.098,019,600
Apr 7, 20258.208.377.727.907.909,139,026
Apr 3, 20258.578.658.468.508.504,790,000
Apr 2, 20258.378.688.368.628.628,961,678
Apr 1, 20258.308.408.298.378.373,307,300
Mar 31, 20258.368.418.258.258.253,739,188
Mar 28, 20258.408.468.358.388.382,509,200
Mar 27, 20258.388.428.338.398.392,270,488
Mar 26, 20258.378.428.328.368.362,142,588
Mar 25, 20258.348.418.298.398.393,296,000
Mar 24, 20258.328.428.278.338.333,036,500
Mar 21, 20258.378.448.278.338.333,773,900
Mar 20, 20258.498.528.388.408.403,297,400
Mar 19, 20258.518.528.428.498.493,737,120
Mar 18, 20258.538.588.458.518.513,259,576
Mar 17, 20258.518.608.478.578.575,993,309
Mar 14, 20258.298.548.298.478.477,338,688
Mar 13, 20258.248.338.218.318.313,993,000
Mar 12, 20258.238.328.168.268.264,540,288
Mar 11, 20258.158.218.118.218.213,509,100
Mar 10, 20258.168.208.118.178.173,980,200
Mar 7, 20258.218.218.138.158.152,943,953
Mar 6, 20258.308.328.188.238.236,123,600
Mar 5, 20258.138.378.038.348.348,730,492
Mar 4, 20258.118.178.018.138.135,914,600
Mar 3, 20258.168.238.068.098.094,510,844
Feb 28, 20258.238.268.138.168.165,362,940
Feb 27, 20258.138.238.058.238.237,203,470
Feb 26, 20258.038.128.008.098.096,027,206
Feb 25, 20258.118.127.957.997.9910,530,000
Feb 24, 20258.288.308.128.138.139,568,970
Feb 21, 20258.528.538.258.278.2710,444,900
Feb 20, 20258.458.578.428.528.523,615,404
Feb 19, 20258.488.538.448.468.464,021,400
Feb 18, 20258.518.578.458.488.483,264,800
Feb 17, 20258.598.618.478.518.515,577,134
Feb 14, 20258.618.658.538.618.613,218,664
Feb 13, 20258.618.668.598.608.603,402,700
Feb 12, 20258.778.778.568.658.656,309,408
Feb 11, 20258.758.828.718.788.783,168,400
Feb 10, 20258.748.858.618.758.756,185,670
Feb 7, 20258.618.788.568.748.746,465,882
Feb 6, 20258.698.698.558.638.634,773,543
Feb 5, 20258.858.858.558.718.717,544,144
Jan 27, 20258.708.918.708.798.793,615,700
Jan 24, 20258.708.788.638.698.693,810,210
Jan 23, 20258.788.828.708.738.733,362,306
Jan 22, 20258.778.778.628.728.723,518,200
Jan 21, 20258.968.988.718.798.792,765,500
Jan 20, 20258.879.008.838.968.964,868,872
Jan 17, 20258.798.898.708.878.873,408,000
Jan 16, 20258.979.048.758.838.834,946,800
Jan 15, 20258.809.108.738.878.875,230,600
Jan 14, 20258.538.878.518.828.827,722,500
Jan 13, 20258.528.728.458.518.514,603,600
Jan 10, 20258.718.758.568.608.606,362,638
Jan 9, 20258.918.958.658.758.758,036,800
Jan 8, 20259.139.158.869.009.006,373,600
Jan 7, 20259.039.298.919.139.139,136,229
Jan 6, 20258.709.188.649.039.0311,404,029
Jan 3, 20259.059.248.578.798.7914,815,033
Jan 2, 20258.839.278.838.988.9813,304,170
Dec 31, 20248.779.068.718.848.848,679,100
Dec 30, 20248.648.848.598.778.776,310,100
Dec 27, 20248.668.688.568.668.664,025,900
Dec 26, 20248.688.858.608.648.645,373,764
Dec 25, 20248.918.918.588.718.719,407,600
Dec 24, 20248.858.928.748.918.916,039,800
Dec 23, 20248.999.108.788.808.807,057,689
Dec 20, 20248.909.148.878.998.996,133,494
Dec 19, 20248.888.978.798.868.865,271,974
Dec 18, 20248.939.088.858.908.908,569,667
Dec 17, 20249.299.298.838.848.8413,804,816
Dec 16, 20249.449.739.189.289.2813,061,866
Dec 13, 20249.719.799.349.439.4322,074,638
Dec 12, 20249.3210.009.259.779.7719,884,719
Dec 11, 20249.009.338.969.329.3210,458,700
Dec 10, 20249.169.299.019.029.028,289,300
Dec 9, 20249.009.158.939.019.015,330,440
Dec 6, 20249.059.179.009.079.075,124,500
Dec 5, 20249.109.188.979.039.035,044,570
Dec 4, 20249.039.268.889.169.168,030,300
Dec 3, 20249.209.319.009.049.046,740,000
Dec 2, 20249.339.339.159.209.208,038,700
Nov 29, 20249.249.499.209.269.268,765,927
Nov 28, 20249.179.429.099.309.309,017,120
Nov 27, 20249.039.248.839.189.188,911,900
Nov 26, 20248.829.148.669.059.0512,422,300
Nov 25, 20248.499.008.488.848.8415,052,669
Nov 22, 20248.768.818.438.478.477,509,600
Nov 21, 20248.888.918.758.808.806,595,300
Nov 20, 20248.979.088.718.948.949,418,866
Nov 19, 20248.618.968.608.968.9612,779,495
Nov 18, 20248.458.988.458.668.6621,538,489
Nov 15, 20248.458.578.378.398.395,143,758
Nov 14, 20248.488.508.418.438.435,024,800
Nov 13, 20248.578.598.338.508.508,411,000
Nov 12, 20248.548.748.498.578.579,408,200
Nov 11, 20248.578.578.408.558.559,313,000
Nov 8, 20248.858.888.558.578.579,502,746
Nov 7, 20248.568.838.538.798.799,438,786
Nov 6, 20248.598.728.518.618.618,007,400
Nov 5, 20248.558.628.498.618.618,439,307
Nov 4, 20248.378.678.278.598.598,727,084
Nov 1, 20248.458.548.308.378.377,184,396
Oct 31, 20248.428.538.408.418.416,454,181
Oct 30, 20248.388.428.278.388.386,661,940
Oct 29, 20248.558.618.388.438.4312,679,100
Oct 28, 20248.258.698.168.638.6326,547,734
Oct 25, 20249.179.228.868.958.9510,608,461
Oct 24, 20248.739.448.689.219.2121,328,112
Oct 23, 20248.778.818.628.748.746,897,900
Oct 22, 20248.558.848.498.778.777,668,900
Oct 21, 20248.488.728.378.548.548,185,207
Oct 18, 20248.388.588.358.468.466,859,176
Oct 17, 20248.438.548.378.388.386,499,172
Oct 16, 20248.308.458.258.418.415,842,800
Oct 15, 20248.518.568.328.338.335,905,756
Oct 14, 20248.618.638.328.528.528,275,622
Oct 11, 20248.678.798.428.508.509,392,953
Oct 10, 20248.348.928.348.668.6616,670,253
Oct 9, 20249.009.008.308.318.3127,478,776
Oct 8, 202410.2710.278.919.229.2234,421,756
Sep 30, 20249.119.518.689.409.4030,284,278
Sep 27, 20248.999.128.568.908.9016,241,000
Sep 26, 20248.098.788.078.788.7813,793,120
Sep 25, 20248.098.417.998.128.1214,483,235
Sep 24, 20247.427.867.427.847.849,811,509
Sep 23, 20247.307.467.307.387.384,124,100
Sep 20, 20247.537.557.287.337.336,021,184
Sep 19, 20247.557.637.447.527.525,738,100
Sep 18, 20247.367.647.327.557.557,798,854
Sep 13, 20247.317.437.267.377.377,205,800
Sep 12, 20247.177.407.167.327.327,210,000
Sep 11, 20247.207.207.077.167.163,184,500
Sep 10, 20247.257.267.057.227.224,520,100
Sep 9, 20247.257.277.127.227.225,313,800
Sep 6, 20247.487.497.297.317.314,524,500
Sep 5, 20247.507.717.437.517.518,264,926
Sep 4, 20247.327.527.317.497.494,745,301
Sep 3, 20247.297.387.247.387.385,013,400
Sep 2, 20247.307.397.207.297.296,962,998
Aug 30, 20247.137.477.037.337.3311,537,298
Aug 29, 20247.147.177.057.137.135,697,300
Aug 28, 20246.947.276.947.137.1310,864,327
Aug 27, 20247.257.266.986.996.999,251,800
Aug 26, 20247.557.577.207.287.2810,100,300
Aug 23, 20247.507.607.467.567.564,674,700
Aug 22, 20247.487.647.447.567.566,497,069
Aug 21, 20247.507.567.317.507.509,804,700
Aug 20, 20247.777.777.367.547.5418,358,251
Aug 19, 20247.908.027.737.777.7713,300,869
Aug 16, 20248.138.197.937.967.968,463,650
Aug 15, 20248.158.258.088.148.145,924,450
Aug 14, 20248.328.388.128.148.148,437,300
Aug 13, 20248.638.648.258.338.3313,673,116
Aug 12, 20248.588.668.488.648.644,471,329
Aug 9, 20248.658.728.578.588.584,433,300
Aug 8, 20248.458.778.428.648.646,441,228
Aug 7, 20248.658.818.448.478.478,071,910
Aug 6, 20249.059.108.668.718.716,954,219
Aug 5, 20248.959.338.949.059.057,796,300
Aug 2, 20248.639.008.548.938.939,978,100
Aug 1, 20248.778.918.638.668.666,473,200
Jul 31, 20248.768.898.698.798.797,333,800
Jul 30, 20248.708.808.628.768.761,954,100
Jul 29, 20248.798.818.638.768.763,114,256
Jul 26, 20248.608.858.578.808.803,468,400
Jul 25, 20248.438.688.398.558.556,440,600
Jul 24, 20248.638.768.438.458.454,787,818
Jul 23, 20248.908.978.688.688.684,926,724
Jul 22, 20248.768.978.658.958.955,869,200
Jul 19, 20248.818.868.638.768.766,107,500
Jul 18, 20248.798.878.698.858.854,104,700
Jul 17, 20249.039.038.768.808.805,093,950
Jul 16, 20249.269.298.999.049.044,312,606
Jul 15, 20249.109.288.999.269.265,648,081
Jul 12, 20249.289.409.039.079.079,952,673
Jul 11, 20249.909.919.179.349.3411,201,700
Jul 10, 202410.0510.059.719.759.754,771,512
Jul 9, 202410.1110.219.9010.0710.073,387,616
Jul 8, 202410.1810.2610.1010.1010.102,191,950
Jul 5, 202410.0110.219.9210.1910.192,392,900
Jul 4, 202410.1810.2210.0510.0910.092,203,460
Jul 3, 202410.2310.2910.0810.1010.103,614,300
Jul 2, 202410.4410.5210.2210.3210.323,641,300
Jul 1, 202410.0510.549.9910.4710.476,710,659
Jun 28, 20249.6910.089.6710.0510.055,301,200
Jun 27, 20249.899.969.719.729.724,883,409
Jun 26, 202410.0710.109.919.959.954,858,200
Jun 25, 202410.0410.1610.0210.0710.074,254,400
Jun 24, 202410.2310.249.8710.0410.049,448,900
Jun 21, 202410.2910.4010.1610.2410.245,580,500
Jun 20, 202410.4310.4810.2010.2810.285,424,361
Jun 19, 2024 0.65 Dividend
Jun 19, 202410.4810.5210.3310.4210.424,580,300
Jun 18, 202410.9011.1810.7611.1510.505,656,800
Jun 17, 202411.0611.1910.9110.9610.325,076,114
Jun 14, 202411.1811.1810.8611.0510.415,079,562
Jun 13, 202411.3711.4911.1511.2310.583,302,512
Jun 12, 202411.0711.4211.0211.4010.745,302,500
Jun 11, 202411.1511.2010.9711.0410.404,386,800
Jun 7, 202411.0911.2111.0211.2110.563,674,700
Jun 6, 202411.3511.5611.1011.1310.487,982,296
Jun 5, 202411.6511.6811.3011.3110.655,529,272
Jun 4, 202411.2611.6811.2011.6210.946,021,351
Jun 3, 202411.2711.4711.2011.2810.623,536,200
May 31, 202411.4411.4811.2711.3110.653,657,100
May 30, 202411.2211.5711.2211.4410.775,866,189
May 29, 202411.2211.2911.1111.2310.582,698,500
May 28, 202411.1911.3811.0811.2710.614,633,550
May 27, 202411.1611.2611.1011.1910.543,332,600
May 24, 202411.1511.3411.1111.1610.513,421,600
May 23, 202411.1511.2311.0711.1610.514,702,770
May 22, 202411.4611.5611.1811.1810.534,406,300
May 21, 202411.4711.6611.3611.5510.884,791,200
May 20, 202411.0411.5510.9811.4710.808,906,200
May 17, 202411.1211.3910.9611.0810.434,538,400
May 16, 202411.3411.4011.0311.2010.556,069,710
May 15, 202411.0711.3411.0611.2610.608,312,018
May 14, 202410.9711.1810.9011.1410.498,473,252
May 13, 202410.6611.0010.5510.9710.3310,247,600
May 10, 202410.6810.7710.4310.579.956,845,410
May 9, 202410.6110.7910.6110.6910.074,216,895
May 8, 202410.8510.8610.6210.6610.045,040,750
May 7, 202410.8610.9510.7110.8110.186,177,124
May 6, 202410.9611.1210.6110.8910.267,991,849
Apr 30, 202410.7111.0610.7110.9610.327,566,300