Shanghai - Delayed Quote CNY

FOTON MOTOR (600166.SS)

Compare
2.3400
-0.0400
(-1.68%)
At close: January 27 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
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
May 21, 20242.56002.58002.52002.55002.550064,719,958
May 20, 20242.56002.58002.55002.56002.560047,984,916
May 17, 20242.54002.56002.53002.56002.560053,804,458
May 16, 20242.57002.58002.54002.55002.550059,183,810
May 15, 20242.60002.60002.56002.57002.570055,426,500
May 14, 20242.58002.62002.57002.60002.600060,523,952
May 13, 20242.59002.61002.56002.58002.580055,336,752
May 10, 20242.61002.62002.58002.60002.600050,835,800
May 9, 20242.60002.63002.59002.61002.610060,747,833
May 8, 20242.64002.65002.59002.59002.590088,748,702
May 7, 20242.69002.70002.64002.65002.650094,989,400
May 6, 20242.66002.73002.66002.69002.6900126,634,879
Apr 30, 20242.69002.70002.62002.63002.6300108,415,779
Apr 29, 20242.72002.72002.61002.70002.7000164,847,632
Apr 26, 20242.58002.73002.57002.72002.7200148,838,600
Apr 25, 20242.62002.64002.55002.60002.600096,603,566
Apr 24, 20242.61002.66002.60002.63002.630071,370,551
Apr 23, 20242.67002.70002.61002.62002.620082,434,823
Apr 22, 20242.74002.76002.67002.67002.670086,632,400
Apr 19, 20242.74002.79002.73002.74002.740072,730,730
Apr 18, 20242.75002.80002.73002.75002.7500108,726,612
Apr 17, 20242.60002.77002.60002.76002.7600138,848,146
Apr 16, 20242.69002.70002.59002.60002.6000108,226,125
Apr 15, 20242.69002.74002.62002.70002.7000103,218,900
Apr 12, 20242.73002.75002.70002.71002.710075,465,800
Apr 11, 20242.69002.77002.66002.74002.7400130,696,518
Apr 10, 20242.69002.73002.65002.71002.7100110,736,415
Apr 9, 20242.70002.73002.67002.69002.690067,406,288
Apr 8, 20242.73002.77002.70002.70002.700083,203,110
Apr 3, 20242.80002.80002.72002.73002.730095,713,712
Apr 2, 20242.81002.83002.78002.80002.800076,813,245
Apr 1, 20242.74002.82002.72002.81002.8100126,697,153
Mar 29, 20242.73002.75002.69002.73002.730032,696,400
Mar 28, 20242.67002.77002.66002.73002.7300119,633,646
Mar 27, 20242.81002.81002.68002.68002.6800115,072,441
Mar 26, 20242.72002.83002.70002.82002.8200149,385,768
Mar 25, 20242.76002.78002.71002.72002.720092,299,263
Mar 22, 20242.83002.84002.76002.77002.7700105,082,034
Mar 21, 20242.83002.87002.81002.85002.8500114,276,495
Mar 20, 20242.84002.86002.80002.84002.840094,412,064
Mar 19, 20242.88002.89002.82002.83002.8300107,589,188
Mar 18, 20242.83002.90002.83002.88002.8800157,983,934
Mar 15, 20242.76002.82002.72002.82002.8200115,171,819
Mar 14, 20242.85002.91002.74002.77002.7700163,449,409
Mar 13, 20242.80002.91002.78002.82002.8200174,804,640
Mar 12, 20242.79002.82002.75002.78002.780090,037,860
Mar 11, 20242.72002.79002.72002.79002.790080,837,447
Mar 8, 20242.75002.76002.71002.74002.740057,916,700
Mar 7, 20242.78002.80002.73002.74002.740079,775,800
Mar 6, 20242.81002.81002.75002.77002.770093,026,357
Mar 5, 20242.76002.86002.72002.83002.8300163,851,900
Mar 4, 20242.83002.85002.75002.78002.780099,576,102
Mar 1, 20242.88002.89002.80002.85002.8500137,219,024
Feb 29, 20242.68002.86002.66002.85002.8500199,816,766
Feb 28, 20242.82002.82002.68002.68002.6800135,781,144
Feb 27, 20242.71002.81002.69002.81002.8100130,239,919
Feb 26, 20242.77002.82002.71002.73002.7300156,194,672
Feb 23, 20242.64002.69002.62002.69002.690098,851,100
Feb 22, 20242.65002.67002.61002.65002.650081,698,057
Feb 21, 20242.61002.71002.59002.65002.6500110,250,703
Feb 20, 20242.64002.65002.59002.63002.630071,372,703
Feb 19, 20242.75002.75002.62002.65002.6500122,618,793
Feb 8, 20242.66002.75002.65002.70002.7000151,279,858
Feb 7, 20242.50002.67002.48002.66002.6600171,901,336
Feb 6, 20242.32002.52002.29002.50002.5000123,826,361
Feb 5, 20242.31002.40002.20002.36002.3600144,388,124
Feb 2, 20242.41002.44002.24002.33002.3300104,171,658
Feb 1, 20242.42002.46002.37002.39002.390093,322,592
Jan 31, 20242.50002.52002.42002.43002.430078,397,739
Jan 30, 20242.54002.59002.50002.51002.510067,541,688
Jan 29, 20242.67002.68002.55002.55002.5500100,751,050