Shanghai - Delayed Quote CNY

Ningbo Fuda Company Limited (600724.SS)

Compare
4.3700
+0.1400
+(3.31%)
At close: 3:00:05 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20254.16004.40003.94004.37004.370017,964,301
Apr 8, 20254.15004.28004.01004.23004.230014,345,000
Apr 7, 20254.58004.59004.30004.30004.300010,201,200
Apr 3, 20254.73004.81004.71004.78004.78007,546,400
Apr 2, 20254.76004.77004.73004.75004.75003,634,500
Apr 1, 20254.73004.78004.73004.76004.76006,134,000
Mar 31, 20254.93004.93004.75004.75004.750012,573,135
Mar 28, 20254.88005.03004.78004.97004.970014,488,200
Mar 27, 20254.95004.95004.84004.88004.88007,930,500
Mar 26, 20254.89004.98004.86004.95004.95008,203,800
Mar 25, 20254.86004.90004.81004.90004.90007,014,741
Mar 24, 20254.96005.01004.76004.86004.860015,709,408
Mar 21, 20255.05005.07004.98005.00005.000010,777,900
Mar 20, 20255.05005.09005.02005.04005.04008,665,210
Mar 19, 20255.08005.08005.02005.04005.04008,417,110
Mar 18, 20255.10005.12005.06005.08005.08009,254,500
Mar 17, 20255.10005.17005.09005.10005.100014,204,194
Mar 14, 20255.01005.08004.98005.07005.070015,369,435
Mar 13, 20255.09005.10004.96005.01005.010017,364,600
Mar 12, 20255.10005.20005.09005.11005.110015,805,930
Mar 11, 20255.03005.10004.97005.08005.080018,817,305
Mar 10, 20255.28005.30005.08005.13005.130043,229,900
Mar 7, 20255.32005.71005.29005.45005.450063,774,840
Mar 6, 20255.13005.22005.08005.19005.190017,762,300
Mar 5, 20255.18005.21005.08005.13005.130015,536,600
Mar 4, 20255.04005.33005.04005.18005.180026,117,500
Mar 3, 20255.12005.19005.03005.09005.090018,234,816
Feb 28, 20255.12005.18005.03005.08005.080020,828,918
Feb 27, 20254.99005.15004.98005.11005.110024,059,023
Feb 26, 20254.87005.02004.87005.02005.020019,413,204
Feb 25, 20254.94004.99004.86004.87004.870014,196,986
Feb 24, 20254.90005.00004.89004.94004.940011,010,800
Feb 21, 20254.95004.98004.88004.91004.910012,892,900
Feb 20, 20254.96004.98004.91004.96004.960011,141,001
Feb 19, 20254.95004.99004.90004.96004.960012,838,216
Feb 18, 20255.13005.13004.95004.96004.960015,711,900
Feb 17, 20254.99005.12004.98005.12005.120020,080,135
Feb 14, 20255.14005.19004.98004.99004.990021,577,700
Feb 13, 20255.12005.29005.08005.18005.180028,518,000
Feb 12, 20255.09005.12005.03005.11005.110017,344,437
Feb 11, 20255.17005.19005.03005.10005.100015,907,435
Feb 10, 20255.10005.18005.09005.18005.180016,721,701
Feb 7, 20255.02005.14005.00005.12005.120020,727,900
Feb 6, 20255.06005.07004.89005.04005.040018,093,902
Feb 5, 20255.00005.08004.99005.05005.050010,626,900
Jan 27, 20255.10005.13005.00005.01005.010010,788,600
Jan 24, 20255.17005.17005.01005.07005.070020,662,471
Jan 23, 20255.33005.40005.14005.17005.170022,333,214
Jan 22, 20255.33005.48005.23005.25005.250024,303,126
Jan 21, 20256.02006.03005.52005.53005.530045,080,267
Jan 20, 20256.52006.52005.91006.13006.130063,167,376
Jan 17, 20256.42006.42006.42006.42006.42004,977,600
Jan 16, 20255.68005.90005.61005.84005.840022,566,533
Jan 15, 20255.59005.91005.55005.64005.640016,342,427
Jan 14, 20255.35005.58005.32005.58005.580018,429,752
Jan 13, 20255.20005.35005.14005.24005.240015,742,400
Jan 10, 20255.98006.00005.39005.39005.390040,456,100
Jan 9, 20255.90006.05005.87005.97005.970012,578,100
Jan 8, 20255.93006.00005.77005.93005.930012,188,400
Jan 7, 20255.90005.98005.84005.96005.960010,119,900
Jan 6, 20255.83005.97005.68005.87005.870014,119,250
Jan 3, 20256.21006.28005.83005.86005.860020,019,950
Jan 2, 20256.31006.41006.15006.21006.210014,541,010
Dec 31, 20246.50006.58006.33006.35006.350012,136,200
Dec 30, 20246.77006.78006.41006.50006.500019,658,424
Dec 27, 20246.65006.84006.57006.79006.790020,632,200
Dec 26, 20246.58006.76006.58006.64006.640017,948,308
Dec 25, 20246.38006.82006.00006.70006.700041,753,024
Dec 24, 20246.39006.57006.27006.40006.400021,713,495
Dec 23, 20246.70006.75006.30006.34006.340031,185,970
Dec 20, 20247.07007.23006.56006.66006.660055,441,913
Dec 19, 20247.75008.06007.19007.19007.190059,721,074
Dec 18, 20246.93007.99006.93007.99007.990057,968,491
Dec 17, 20247.94007.94006.92007.26007.260060,744,622
Dec 16, 20246.73007.22006.73007.22007.220010,499,535
Dec 13, 20246.50006.88006.39006.56006.560030,108,701
Dec 12, 20246.37006.55006.35006.47006.470020,179,363
Dec 11, 20246.20006.51006.19006.42006.420030,240,067
Dec 10, 20246.50006.65006.16006.32006.320039,130,305
Dec 9, 20246.28006.51006.15006.32006.320045,039,874
Dec 6, 20246.19006.60005.97006.11006.110065,077,045
Dec 5, 20245.51006.03005.51006.03006.030035,446,308
Dec 4, 20245.73005.80005.40005.48005.480064,308,522
Dec 3, 20245.30005.33005.20005.27005.270014,991,177
Dec 2, 20245.06005.35005.02005.31005.310027,931,578
Nov 29, 20244.98005.06004.91005.03005.030011,096,300
Nov 28, 20244.93005.04004.92004.97004.970011,383,165
Nov 27, 20244.88004.95004.77004.94004.940013,939,800
Nov 26, 20245.00005.06004.92004.94004.940013,433,100
Nov 25, 20244.86005.16004.76005.00005.000022,137,801
Nov 22, 20244.99005.09004.85004.86004.860012,810,200
Nov 21, 20244.95005.05004.92004.99004.990017,885,360
Nov 20, 20244.95005.00004.86004.94004.940014,170,660
Nov 19, 20244.90004.95004.83004.95004.950015,208,700
Nov 18, 20245.17005.20004.85004.90004.900023,443,401
Nov 15, 20245.31005.42005.15005.16005.160025,788,301
Nov 14, 20245.48005.53005.23005.33005.330039,289,400
Nov 13, 20245.35005.47005.24005.34005.340017,262,300
Nov 12, 20245.45005.53005.33005.40005.400025,268,001
Nov 11, 20245.38005.42005.20005.37005.370028,449,501
Nov 8, 20245.52005.59005.33005.38005.380028,916,500
Nov 7, 20245.26005.56005.25005.46005.460033,421,291
Nov 6, 20245.48005.56005.31005.34005.340042,966,791
Nov 5, 20245.30005.62005.24005.48005.480056,162,211
Nov 4, 20245.20005.42005.09005.20005.200037,412,212
Nov 1, 20245.50005.63005.04005.37005.370080,676,488
Oct 31, 20245.15005.84005.11005.60005.6000104,208,149
Oct 30, 20245.20005.43005.20005.31005.3100111,348,059
Oct 29, 20245.79005.80004.87004.94004.9400124,539,898
Oct 28, 20245.20005.27005.01005.27005.270025,816,653
Oct 25, 20244.46004.79004.46004.79004.790055,449,026
Oct 24, 20244.39004.48004.31004.35004.350025,102,064
Oct 23, 20244.34004.59004.25004.41004.410048,394,316
Oct 22, 20244.23004.53004.16004.38004.380070,195,839
Oct 21, 20243.83004.25003.81004.25004.250055,798,792
Oct 18, 20243.80003.88003.76003.86003.860011,397,000
Oct 17, 20243.97003.98003.80003.80003.800013,696,643
Oct 16, 20243.83004.00003.80003.96003.960015,863,738
Oct 15, 20243.92003.93003.80003.84003.840013,258,400
Oct 14, 20243.85003.97003.80003.89003.890017,614,691
Oct 11, 20243.82003.85003.73003.77003.770011,864,576
Oct 10, 20243.85003.91003.74003.83003.830017,851,203
Oct 9, 20244.10004.10003.75003.77003.770025,028,961
Oct 8, 20244.58004.58004.03004.15004.150033,640,305
Sep 30, 20244.05004.24003.91004.18004.180026,956,876
Sep 27, 20243.89003.97003.85003.91003.91009,524,000
Sep 26, 20243.70003.85003.68003.85003.85009,137,492
Sep 25, 20243.70003.80003.69003.70003.70007,908,795
Sep 24, 20243.60003.67003.59003.66003.66005,319,801
Sep 23, 20243.59003.60003.54003.58003.58003,983,500
Sep 20, 20243.53003.59003.53003.58003.58004,816,100
Sep 19, 20243.49003.58003.46003.56003.56005,439,201
Sep 18, 20243.44003.50003.40003.49003.49004,809,000
Sep 13, 20243.41003.50003.40003.43003.43004,798,700
Sep 12, 20243.41003.44003.39003.41003.41002,439,800
Sep 11, 20243.42003.44003.39003.41003.41002,519,200
Sep 10, 20243.42003.46003.39003.44003.44003,157,800
Sep 9, 20243.41003.45003.38003.43003.43002,815,700
Sep 6, 20243.46003.49003.42003.42003.42002,943,902
Sep 5, 20243.43003.48003.42003.47003.47003,890,502
Sep 4, 20243.43003.46003.39003.40003.40004,637,800
Sep 3, 20243.44003.47003.41003.45003.45002,686,900
Sep 2, 20243.50003.52003.43003.43003.43004,605,726
Aug 30, 20243.46003.59003.43003.51003.51005,865,200
Aug 29, 20243.45003.46003.42003.46003.46003,350,135
Aug 28, 20243.46003.48003.43003.46003.46003,701,200
Aug 27, 20243.52003.52003.43003.46003.46003,955,100
Aug 26, 20243.53003.57003.49003.51003.51004,135,700
Aug 23, 20243.54003.55003.49003.51003.51005,406,600
Aug 22, 20243.63003.64003.54003.55003.55004,740,400
Aug 21, 20243.65003.68003.62003.63003.63003,213,800
Aug 20, 20243.68003.70003.64003.66003.66002,894,600
Aug 19, 20243.71003.74003.67003.69003.69003,382,200
Aug 16, 20243.76003.80003.71003.71003.71003,321,700
Aug 15, 20243.74003.79003.71003.76003.76004,798,000
Aug 14, 20243.76003.79003.74003.74003.74004,054,000
Aug 13, 20243.72003.77003.68003.75003.75004,578,176
Aug 12, 20243.74003.80003.70003.73003.73006,829,291
Aug 9, 20243.72003.81003.70003.75003.75006,339,136
Aug 8, 20243.69003.74003.67003.72003.72005,116,800
Aug 7, 20243.67003.70003.63003.67003.67003,916,400
Aug 6, 20243.61003.67003.59003.66003.66004,223,627
Aug 5, 20243.65003.70003.59003.59003.59005,847,327
Aug 2, 20243.67003.70003.64003.65003.65003,692,400
Aug 1, 20243.69003.71003.64003.66003.66005,994,200
Jul 31, 20243.60003.69003.59003.69003.69004,385,124
Jul 30, 20243.56003.62003.53003.61003.61003,619,400
Jul 29, 20243.57003.58003.53003.56003.56002,203,000
Jul 26, 20243.48003.57003.48003.56003.56003,476,278
Jul 25, 20243.48003.52003.45003.48003.48003,196,600
Jul 24, 20243.50003.55003.43003.48003.48006,116,300
Jul 23, 20243.54003.60003.50003.50003.50003,383,300
Jul 22, 20243.54003.58003.51003.55003.55003,134,387
Jul 19, 20243.57003.58003.51003.56003.56003,888,339
Jul 18, 20243.58003.62003.48003.57003.57007,217,800
Jul 17, 20243.62003.67003.59003.61003.61004,426,901
Jul 16, 20243.63003.64003.59003.60003.60004,397,000
Jul 15, 20243.73003.74003.65003.65003.65004,906,600
Jul 12, 20243.75003.81003.70003.75003.75008,597,700
Jul 11, 20243.69003.74003.69003.73003.73005,511,500
Jul 10, 20243.72003.74003.65003.66003.66005,063,800
Jul 9, 20243.64003.75003.63003.74003.74006,300,200
Jul 8, 20243.70003.72003.66003.67003.67007,500,325
Jul 5, 20243.60003.60003.60003.60003.6000-
Jul 4, 20243.67003.70003.60003.60003.60008,306,900
Jul 3, 20243.68003.74003.67003.68003.68006,536,900
Jul 2, 20243.69003.73003.67003.69003.69006,490,501
Jul 1, 20243.63003.71003.63003.70003.70007,550,226
Jun 28, 20243.67003.73003.63003.63003.63007,382,400
Jun 27, 20243.73003.78003.65003.66003.66008,567,300
Jun 26, 20243.61003.74003.57003.73003.730010,136,785
Jun 25, 20243.57003.68003.54003.62003.620011,921,285
Jun 24, 20243.80003.83003.58003.60003.600022,147,377
Jun 21, 20243.84003.94003.81003.85003.850011,934,124
Jun 20, 20243.83003.92003.74003.89003.890021,653,325
Jun 19, 20243.96004.01003.86003.87003.870017,048,100
Jun 18, 20243.96004.04003.93003.97003.970019,987,901
Jun 17, 20243.92003.99003.73003.99003.990029,887,626
Jun 14, 2024 0.1500 Dividend
Jun 14, 20243.96004.05003.93003.96003.960032,141,324
Jun 13, 20244.11004.20004.07004.18004.030041,494,892
Jun 12, 20244.25004.30004.07004.14003.991465,536,982
Jun 11, 20244.93004.93004.36004.36004.203581,731,382
Jun 7, 20244.45004.84004.26004.84004.666367,003,760
Jun 6, 20244.01004.40003.92004.40004.242134,053,735
Jun 5, 20244.08004.09003.97004.00003.85659,350,824
Jun 4, 20244.09004.11003.99004.11003.96258,181,800
Jun 3, 20244.18004.18004.04004.08003.933610,609,200
May 31, 20244.08004.21004.06004.18004.030012,638,884
May 30, 20244.08004.13004.04004.06003.914310,265,400
May 29, 20244.05004.17004.05004.08003.93367,969,600
May 28, 20244.20004.24004.06004.07003.923912,631,300
May 27, 20244.13004.22004.10004.22004.068614,061,700
May 24, 20244.18004.23004.13004.13003.98189,338,700
May 23, 20244.33004.35004.17004.20004.049321,929,200
May 22, 20244.41004.49004.34004.38004.222818,725,366
May 21, 20244.45004.54004.39004.43004.271017,521,160
May 20, 20244.58004.60004.45004.49004.328918,618,200
May 17, 20244.42004.57004.36004.57004.406020,977,100
May 16, 20244.37004.60004.36004.46004.300023,944,122
May 15, 20244.34004.40004.28004.35004.19399,481,900
May 14, 20244.30004.37004.28004.32004.16505,818,805
May 13, 20244.39004.40004.27004.30004.145710,005,499
May 10, 20244.37004.41004.30004.41004.25179,086,500
May 9, 20244.45004.47004.33004.37004.213212,251,000
May 8, 20244.49004.51004.42004.44004.280712,081,100
May 7, 20244.42004.50004.38004.49004.328912,427,501
May 6, 20244.41004.44004.38004.42004.261411,080,200
Apr 30, 20244.45004.46004.34004.36004.203510,113,100
Apr 29, 20244.36004.46004.28004.42004.261412,354,000
Apr 26, 20244.22004.33004.18004.33004.17467,672,301
Apr 25, 20244.17004.28004.15004.23004.07827,450,900
Apr 24, 20244.11004.20004.08004.18004.03006,668,200
Apr 23, 20244.08004.10004.02004.08003.93365,938,200
Apr 22, 20244.13004.18004.05004.05003.90475,801,901
Apr 19, 20244.12004.24004.09004.13003.98185,994,400
Apr 18, 20244.18004.19004.09004.11003.96257,017,120
Apr 17, 20243.95004.16003.92004.16004.01079,220,300
Apr 16, 20244.16004.17003.87003.88003.740814,744,301
Apr 15, 20244.33004.34004.10004.15004.001112,322,800
Apr 12, 20244.27004.39004.26004.33004.17469,137,700
Apr 11, 20244.26004.35004.20004.28004.12648,403,875
Apr 10, 20244.40004.40004.22004.26004.10719,604,975
Apr 9, 20244.39004.41004.31004.40004.24217,237,800