Shanghai - Delayed Quote CNY

FOTON MOTOR (600166.SS)

2.6900
-0.0200
(-0.74%)
At close: 2:56:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 22, 20252.70002.74002.69002.69002.6900108,988,288
May 21, 20252.66002.73002.65002.71002.7100154,624,070
May 20, 20252.64002.67002.63002.66002.660085,346,660
May 19, 20252.61002.65002.58002.64002.6400108,829,920
May 16, 20252.62002.65002.60002.60002.600099,947,430
May 15, 20252.65002.66002.60002.62002.6200111,262,204
May 14, 20252.67002.67002.63002.66002.660084,129,700
May 13, 20252.69002.69002.64002.66002.660085,953,300
May 12, 20252.66002.70002.66002.67002.6700106,167,833
May 9, 20252.66002.68002.61002.64002.6400103,867,118
May 8, 20252.68002.69002.64002.66002.6600131,378,669
May 7, 20252.70002.72002.65002.68002.6800131,584,387
May 6, 20252.64002.69002.60002.68002.6800173,303,242
Apr 30, 20252.53002.67002.53002.62002.6200209,436,490
Apr 29, 20252.60002.60002.49002.53002.5300218,052,195
Apr 28, 20252.57002.60002.53002.60002.6000135,855,804
Apr 25, 20252.57002.64002.53002.59002.5900142,128,615
Apr 24, 20252.53002.65002.52002.57002.5700169,875,175
Apr 23, 20252.44002.55002.44002.53002.5300207,943,303
Apr 22, 20252.40002.45002.40002.43002.430078,070,634
Apr 21, 20252.39002.41002.38002.40002.400045,658,296
Apr 18, 20252.38002.40002.37002.39002.390044,239,791
Apr 17, 20252.37002.40002.37002.38002.380049,700,340
Apr 16, 20252.40002.42002.36002.38002.380060,843,391
Apr 15, 20252.43002.44002.40002.41002.410055,490,645
Apr 14, 20252.41002.45002.40002.43002.430090,140,151
Apr 11, 20252.38002.42002.37002.38002.380089,085,900
Apr 10, 20252.36002.47002.36002.39002.3900156,035,275
Apr 9, 20252.33002.35002.22002.34002.3400141,128,673
Apr 8, 20252.29002.36002.29002.35002.3500129,830,941
Apr 7, 20252.47002.47002.29002.29002.2900210,796,369
Apr 3, 20252.52002.55002.50002.54002.5400124,534,984
Apr 2, 20252.49002.54002.46002.54002.5400160,396,266
Apr 1, 20252.43002.50002.42002.48002.4800124,636,896
Mar 31, 20252.48002.51002.42002.45002.4500127,649,701
Mar 28, 20252.45002.50002.44002.46002.4600107,224,153
Mar 27, 20252.44002.50002.42002.45002.4500109,894,662
Mar 26, 20252.43002.46002.42002.45002.450076,121,982
Mar 25, 20252.42002.45002.41002.43002.430088,783,080
Mar 24, 20252.45002.46002.39002.42002.4200119,394,809
Mar 21, 20252.49002.51002.44002.45002.4500133,361,540
Mar 20, 20252.50002.55002.48002.49002.4900200,730,592
Mar 19, 20252.43002.62002.42002.51002.5100346,464,950
Mar 18, 20252.43002.44002.40002.41002.410064,069,200
Mar 17, 20252.42002.45002.40002.42002.4200103,266,882
Mar 14, 20252.37002.42002.37002.41002.4100107,706,726
Mar 13, 20252.40002.41002.36002.38002.380090,757,368
Mar 12, 20252.41002.43002.39002.40002.4000101,398,027
Mar 11, 20252.37002.40002.36002.40002.400068,136,963
Mar 10, 20252.40002.43002.38002.39002.390087,127,723
Mar 7, 20252.38002.45002.36002.40002.4000137,973,590
Mar 6, 20252.36002.38002.35002.37002.370090,093,273
Mar 5, 20252.35002.37002.33002.35002.350069,885,500
Mar 4, 20252.34002.37002.33002.36002.360060,412,578
Mar 3, 20252.34002.38002.34002.35002.350093,334,555
Feb 28, 20252.38002.39002.33002.34002.3400103,060,766
Feb 27, 20252.42002.43002.36002.39002.3900113,970,600
Feb 26, 20252.38002.43002.38002.42002.4200124,237,025
Feb 25, 20252.36002.42002.34002.38002.3800140,550,045
Feb 24, 20252.36002.39002.35002.37002.370097,953,200
Feb 21, 20252.38002.38002.34002.36002.360087,411,202
Feb 20, 20252.38002.39002.35002.37002.370084,868,685
Feb 19, 20252.37002.39002.36002.38002.380086,416,793
Feb 18, 20252.42002.42002.36002.37002.370090,644,452
Feb 17, 20252.42002.44002.40002.42002.420095,811,100
Feb 14, 20252.41002.44002.40002.42002.420085,468,116
Feb 13, 20252.43002.45002.41002.41002.410087,325,014
Feb 12, 20252.42002.44002.39002.43002.430083,575,145
Feb 11, 20252.47002.48002.41002.43002.430081,360,656
Feb 10, 20252.46002.51002.45002.46002.4600106,067,425
Feb 7, 20252.40002.47002.40002.45002.4500126,223,948
Feb 6, 20252.34002.42002.31002.41002.4100128,171,867
Feb 5, 20252.35002.37002.33002.34002.340077,733,835
Jan 27, 20252.36002.40002.34002.34002.3400107,021,811
Jan 24, 20252.35002.38002.34002.38002.380074,773,370
Jan 23, 20252.38002.42002.35002.35002.350088,970,540
Jan 22, 20252.38002.39002.35002.37002.370059,780,029
Jan 21, 20252.41002.42002.37002.39002.390058,402,114
Jan 20, 20252.42002.44002.39002.40002.400071,398,330
Jan 17, 20252.40002.42002.38002.40002.400059,923,109
Jan 16, 20252.39002.45002.39002.40002.400097,736,242
Jan 15, 20252.41002.43002.37002.38002.380075,461,654
Jan 14, 20252.34002.43002.33002.42002.4200122,244,795
Jan 13, 20252.32002.36002.31002.33002.330081,898,825
Jan 10, 20252.38002.40002.33002.33002.330088,552,232
Jan 9, 20252.39002.41002.38002.38002.380077,235,921
Jan 8, 20252.40002.41002.34002.40002.4000113,050,347
Jan 7, 20252.39002.42002.37002.41002.410090,296,030
Jan 6, 20252.40002.43002.36002.40002.400099,331,712
Jan 3, 20252.43002.47002.39002.39002.3900117,617,281
Jan 2, 20252.51002.53002.41002.42002.4200126,355,619
Dec 31, 20242.59002.60002.50002.51002.5100116,962,657
Dec 30, 20242.62002.63002.56002.59002.5900100,270,972
Dec 27, 20242.64002.66002.62002.63002.630085,255,172
Dec 26, 20242.56002.65002.56002.65002.6500111,263,222
Dec 25, 20242.62002.62002.56002.57002.570077,449,936
Dec 24, 20242.60002.62002.58002.62002.620079,591,460
Dec 23, 20242.65002.66002.58002.59002.5900105,966,720
Dec 20, 20242.67002.70002.64002.65002.650097,867,900
Dec 19, 20242.71002.71002.65002.68002.680086,045,400
Dec 18, 20242.72002.76002.71002.73002.7300100,026,171
Dec 17, 20242.74002.79002.69002.71002.7100149,472,463
Dec 16, 20242.76002.80002.72002.75002.7500140,607,838
Dec 13, 20242.80002.82002.73002.75002.7500143,489,737
Dec 12, 20242.85002.85002.78002.82002.8200142,717,968
Dec 11, 20242.76002.86002.75002.85002.8500214,589,248
Dec 10, 20242.86002.88002.76002.77002.7700177,187,939
Dec 9, 20242.79002.85002.77002.80002.8000183,180,481
Dec 6, 20242.72002.81002.71002.78002.7800191,208,873
Dec 5, 20242.68002.72002.68002.72002.720090,688,841
Dec 4, 20242.71002.73002.67002.69002.6900132,345,853
Dec 3, 20242.74002.74002.68002.72002.7200160,155,809
Dec 2, 20242.58002.76002.58002.75002.7500230,971,349
Nov 29, 20242.55002.60002.53002.57002.5700112,980,311
Nov 28, 20242.55002.59002.54002.55002.5500106,836,187
Nov 27, 20242.52002.55002.47002.55002.550093,060,328
Nov 26, 20242.56002.58002.52002.52002.520088,723,164
Nov 25, 20242.56002.62002.53002.57002.5700118,010,636
Nov 22, 20242.65002.66002.55002.55002.5500127,285,700
Nov 21, 20242.66002.70002.63002.66002.6600114,555,519
Nov 20, 20242.63002.68002.62002.67002.6700129,711,851
Nov 19, 20242.64002.67002.58002.64002.6400120,058,921
Nov 18, 20242.64002.70002.62002.64002.6400155,402,665
Nov 15, 20242.65002.68002.62002.62002.6200134,957,423
Nov 14, 20242.75002.76002.65002.66002.6600147,601,330
Nov 13, 20242.77002.80002.71002.77002.7700168,572,443
Nov 12, 20242.86002.88002.76002.80002.8000240,154,755
Nov 11, 20242.77002.89002.76002.86002.8600249,778,448
Nov 8, 20242.86002.89002.78002.80002.8000245,277,933
Nov 7, 20242.73002.85002.71002.84002.8400239,160,768
Nov 6, 20242.72002.84002.69002.77002.7700274,829,677
Nov 5, 20242.65002.73002.63002.73002.7300184,787,487
Nov 4, 20242.60002.68002.60002.67002.6700152,832,512
Nov 1, 20242.68002.68002.55002.59002.5900200,677,661
Oct 31, 20242.62002.70002.60002.69002.6900215,366,557
Oct 30, 20242.57002.66002.56002.64002.6400158,324,966
Oct 29, 20242.67002.68002.57002.59002.5900127,252,834
Oct 28, 20242.57002.66002.56002.65002.6500166,832,519
Oct 25, 20242.53002.58002.53002.57002.5700113,894,671
Oct 24, 20242.55002.59002.51002.53002.530096,122,806
Oct 23, 20242.52002.60002.50002.56002.5600149,599,965
Oct 22, 20242.46002.52002.45002.52002.5200135,818,037
Oct 21, 20242.49002.51002.45002.46002.4600127,994,373
Oct 18, 20242.43002.53002.41002.49002.4900147,693,449
Oct 17, 20242.47002.50002.42002.43002.430093,645,100
Oct 16, 20242.43002.50002.42002.47002.470098,500,655
Oct 15, 20242.50002.51002.45002.45002.4500100,966,513
Oct 14, 20242.50002.52002.46002.52002.5200105,810,304
Oct 11, 20242.54002.55002.46002.49002.4900121,616,434
Oct 10, 20242.53002.61002.50002.56002.5600148,082,142
Oct 9, 20242.71002.71002.51002.53002.5300243,289,658
Oct 8, 20242.99002.99002.64002.78002.7800381,066,938
Sep 30, 20242.62002.75002.61002.73002.7300271,225,224
Sep 27, 20242.47002.55002.46002.54002.5400117,455,195
Sep 26, 20242.36002.44002.35002.44002.4400121,720,044
Sep 25, 20242.36002.44002.36002.37002.3700138,768,494
Sep 24, 20242.30002.36002.28002.35002.350098,767,272
Sep 23, 20242.29002.31002.27002.29002.290040,489,877
Sep 20, 20242.30002.32002.27002.29002.290034,742,400
Sep 19, 20242.27002.33002.26002.31002.310060,986,421
Sep 18, 20242.27002.29002.24002.26002.260039,465,644
Sep 13, 20242.30002.31002.27002.28002.280037,227,300
Sep 12, 20242.30002.34002.30002.30002.300041,023,500
Sep 11, 20242.30002.33002.29002.30002.300036,001,902
Sep 10, 20242.31002.32002.27002.31002.310045,823,204
Sep 9, 20242.33002.34002.29002.30002.300052,981,704
Sep 6, 20242.32002.39002.32002.35002.350083,874,180
Sep 5, 20242.30002.33002.30002.32002.320046,086,347
Sep 4, 20242.29002.32002.28002.29002.290035,824,620
Sep 3, 20242.29002.31002.27002.30002.300040,301,300
Sep 2, 20242.32002.38002.29002.29002.290080,209,000
Aug 30, 20242.30002.37002.29002.31002.3100114,833,297
Aug 29, 20242.25002.31002.25002.29002.290047,000,800
Aug 28, 20242.25002.28002.23002.27002.270043,059,055
Aug 27, 20242.29002.30002.25002.26002.260045,825,800
Aug 26, 20242.31002.32002.27002.30002.300050,778,236
Aug 23, 20242.29002.33002.28002.32002.320048,574,977
Aug 22, 20242.32002.34002.29002.30002.300053,700,184
Aug 21, 20242.34002.36002.32002.33002.330045,211,950
Aug 20, 20242.40002.41002.34002.35002.350066,988,702
Aug 19, 20242.38002.43002.38002.40002.400058,750,320
Aug 16, 20242.45002.46002.39002.40002.400078,281,500
Aug 15, 20242.41002.46002.38002.46002.460095,981,988
Aug 14, 20242.44002.47002.41002.41002.410072,088,342
Aug 13, 20242.42002.47002.41002.45002.450072,904,634
Aug 12, 20242.48002.49002.42002.44002.440085,700,100
Aug 9, 20242.50002.54002.48002.49002.490076,418,900
Aug 8, 20242.50002.52002.46002.50002.5000107,728,028
Aug 7, 20242.52002.57002.50002.52002.5200116,081,497
Aug 6, 20242.59002.61002.50002.54002.5400158,253,651
Aug 5, 20242.77002.79002.55002.56002.5600317,696,331
Aug 2, 20242.95002.97002.82002.82002.8200290,438,396
Aug 1, 20242.78003.08002.76003.01003.0100448,016,120
Jul 31, 20242.70002.98002.69002.85002.8500423,301,440
Jul 30, 20242.63002.76002.58002.72002.7200250,791,191
Jul 29, 20242.72002.80002.65002.68002.6800273,165,587
Jul 26, 20242.70002.75002.63002.70002.7000262,996,275
Jul 25, 20242.50002.67002.44002.63002.6300226,067,111
Jul 24, 20242.56002.81002.54002.57002.5700246,350,360
Jul 23, 20242.58002.65002.54002.55002.5500231,622,753
Jul 22, 20242.40002.62002.39002.55002.5500201,981,465
Jul 19, 20242.45002.51002.41002.42002.420097,171,775
Jul 18, 20242.45002.49002.42002.46002.460099,783,761
Jul 17, 20242.46002.53002.40002.49002.4900147,464,413
Jul 16, 20242.35002.51002.34002.47002.4700153,923,156
Jul 15, 20242.37002.40002.34002.35002.350052,127,500
Jul 12, 20242.35002.39002.33002.37002.370062,730,472
Jul 11, 20242.32002.37002.31002.35002.350065,669,418
Jul 10, 20242.27002.32002.26002.29002.290052,505,500
Jul 9, 20242.22002.29002.21002.28002.280043,789,708
Jul 8, 20242.27002.27002.23002.23002.230037,910,840
Jul 5, 20242.26002.26002.26002.26002.2600-
Jul 4, 20242.31002.32002.25002.26002.260041,476,100
Jul 3, 20242.30002.33002.29002.30002.300030,174,837
Jul 2, 20242.30002.34002.29002.30002.300039,491,000
Jul 1, 20242.25002.31002.24002.31002.310052,594,778
Jun 28, 20242.25002.28002.24002.25002.250045,150,900
Jun 27, 20242.27002.28002.24002.25002.250041,953,200
Jun 26, 20242.25002.28002.22002.28002.280039,806,704
Jun 25, 20242.24002.28002.23002.25002.250049,325,516
Jun 24, 20242.27002.28002.22002.24002.240055,440,121
Jun 21, 20242.31002.35002.29002.29002.290056,520,545
Jun 20, 20242.39002.40002.31002.32002.320063,115,246
Jun 19, 20242.42002.43002.39002.39002.390035,498,500
Jun 18, 20242.42002.44002.40002.43002.430038,994,600
Jun 17, 20242.41002.47002.40002.41002.410052,169,313
Jun 14, 20242.40002.42002.39002.41002.410029,534,120
Jun 13, 20242.44002.45002.40002.40002.400035,630,776
Jun 12, 20242.43002.46002.42002.45002.450044,545,102
Jun 11, 20242.44002.47002.42002.43002.430056,328,404
Jun 7, 20242.37002.45002.37002.44002.440085,679,702
Jun 6, 20242.42002.43002.34002.36002.360069,700,049
Jun 5, 20242.44002.46002.42002.42002.420042,675,900
Jun 4, 20242.42002.45002.41002.44002.440041,914,602
Jun 3, 20242.46002.46002.41002.43002.430062,926,151
May 31, 20242.48002.50002.46002.46002.460036,885,540
May 30, 20242.47002.51002.47002.47002.470049,843,758
May 29, 20242.44002.48002.43002.47002.470044,048,049
May 28, 20242.46002.47002.43002.44002.440042,580,246
May 27, 20242.48002.49002.43002.46002.460047,176,422
May 24, 20242.48002.50002.47002.47002.470032,888,900
May 23, 20242.54002.55002.49002.49002.490060,940,168
May 22, 20242.54002.56002.53002.54002.540036,487,904

Related Tickers

2B5.SG BAIC Motor Corp Ltd
0.2230
-0.09%
 
ISUA.F Isuzu Motors Limited
11.30
-0.88%
 
BMW.NE BMW CDR (CAD HEDGED)
23.89
0.00%
 
1958.HK BAIC Motor Corporation Limited
2.020
0.00%
 
FORCEMOT.NS Force Motors Limited
10,551.50
-0.49%
 
601127.SS Seres Group Co.,Ltd
132.61
-0.67%
 
TVSMOTOR.NS TVS Motor Company Limited
2,772.80
+0.20%
 
ATHERENERG.NS Ather Energy Limited
315.60
+0.51%
 
2238.HK Guangzhou Automobile Group Co., Ltd.
2.800
-1.06%
 
7201.T Nissan Motor Co., Ltd.
354.40
-2.80%