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

Shanghai - Delayed Quote CNY

Ningbo Fubang Jingye Group Co.,Ltd (600768.SS)

10.52
+0.47
+(4.68%)
As of 11:29:44 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202510.2410.5510.1310.5210.524,369,601
Apr 30, 20259.8510.229.7610.0510.057,761,711
Apr 29, 20259.509.949.509.829.827,208,102
Apr 28, 20259.419.499.069.429.423,754,300
Apr 25, 20259.099.379.039.359.352,491,501
Apr 24, 20259.179.219.009.099.092,215,500
Apr 23, 20259.059.189.009.159.151,574,700
Apr 22, 20259.009.068.929.009.001,299,819
Apr 21, 20258.919.098.799.009.001,652,400
Apr 18, 20258.899.018.778.928.921,588,600
Apr 17, 20258.769.008.748.878.872,297,800
Apr 16, 20259.019.018.668.778.772,477,700
Apr 15, 20259.009.068.909.059.051,951,000
Apr 14, 20258.879.048.829.049.042,949,600
Apr 11, 20258.788.938.658.868.863,536,100
Apr 10, 20258.388.858.378.658.653,918,901
Apr 9, 20258.218.447.588.318.313,434,600
Apr 8, 20258.368.607.918.198.194,493,108
Apr 7, 20258.878.978.438.438.432,455,000
Apr 3, 20259.259.479.209.379.372,150,500
Apr 2, 20259.379.509.309.329.321,355,000
Apr 1, 20259.089.579.089.349.342,913,300
Mar 31, 20259.139.198.959.119.112,528,500
Mar 28, 20259.469.479.209.259.253,076,100
Mar 27, 20259.499.639.319.469.462,715,800
Mar 26, 20259.299.749.269.609.604,038,601
Mar 25, 20259.419.439.129.339.333,270,611
Mar 24, 20259.809.899.209.349.345,053,600
Mar 21, 20259.9010.139.739.889.884,462,301
Mar 20, 20259.9210.109.8710.0010.003,065,002
Mar 19, 20259.9510.069.869.939.932,694,201
Mar 18, 202510.1110.119.829.989.984,434,235
Mar 17, 20259.889.959.789.899.893,347,701
Mar 14, 20259.569.869.559.829.823,538,400
Mar 13, 20259.939.939.509.699.694,344,900
Mar 12, 20259.759.969.669.809.803,373,300
Mar 11, 20259.669.769.529.739.732,390,000
Mar 10, 20259.639.749.579.699.692,152,500
Mar 7, 20259.779.859.569.619.612,742,500
Mar 6, 20259.689.839.539.739.732,694,633
Mar 5, 20259.619.739.469.639.632,601,401
Mar 4, 20259.449.669.369.639.632,396,401
Mar 3, 20259.389.589.329.429.422,292,300
Feb 28, 20259.519.519.309.329.321,717,900
Feb 27, 20259.549.559.309.539.532,263,401
Feb 26, 20259.369.589.369.519.511,863,601
Feb 25, 20259.379.559.339.369.361,970,500
Feb 24, 20259.579.599.389.549.542,848,419
Feb 21, 20259.669.669.359.549.542,809,000
Feb 20, 20259.349.629.319.579.573,090,800
Feb 19, 20259.199.439.199.409.402,413,102
Feb 18, 20259.529.589.149.199.192,517,900
Feb 17, 20259.249.579.249.489.482,820,101
Feb 14, 20259.259.369.179.249.242,305,929
Feb 13, 20259.589.589.279.299.291,653,000
Feb 12, 20259.499.629.439.559.552,274,700
Feb 11, 20259.489.529.409.499.491,828,803
Feb 10, 20259.489.549.279.489.481,838,901
Feb 7, 20259.329.459.259.359.352,121,400
Feb 6, 20259.259.339.129.289.282,060,301
Feb 5, 20259.209.289.059.229.222,347,300
Jan 27, 20259.009.269.009.049.042,327,205
Jan 24, 20258.789.048.708.968.962,659,701
Jan 23, 20258.859.088.808.808.802,312,800
Jan 22, 20258.868.888.618.758.752,276,000
Jan 21, 20258.949.088.708.798.792,983,000
Jan 20, 20258.869.068.618.948.943,078,500
Jan 17, 20258.918.918.708.818.812,425,201
Jan 16, 20258.778.938.698.808.802,770,200
Jan 15, 20258.698.868.648.808.802,431,400
Jan 14, 20258.358.718.358.718.713,124,300
Jan 13, 20258.168.397.998.338.332,043,301
Jan 10, 20258.548.588.208.248.242,056,500
Jan 9, 2025 0.1 Dividend
Jan 9, 20258.558.618.408.518.512,287,001
Jan 8, 20258.608.698.308.628.522,983,800
Jan 7, 20258.198.638.068.578.472,903,401
Jan 6, 20258.248.367.818.208.102,973,100
Jan 3, 20258.748.748.178.248.143,734,800
Jan 2, 20258.508.938.508.678.574,176,100
Dec 31, 20248.688.838.488.578.473,295,502
Dec 30, 20249.009.058.558.688.584,976,404
Dec 27, 20249.339.339.039.088.974,217,375
Dec 26, 20248.819.158.818.958.854,003,775
Dec 25, 20248.889.078.318.758.656,395,500
Dec 24, 20249.109.188.608.928.827,094,260
Dec 23, 202410.0510.059.069.088.977,411,202
Dec 20, 202410.2010.229.899.959.838,264,231
Dec 19, 202410.5010.6310.0010.2010.0817,575,168
Dec 18, 20249.7210.699.3110.6910.5714,586,103
Dec 17, 202410.4010.449.659.729.615,087,184
Dec 16, 202410.3610.5910.2210.4410.323,624,536
Dec 13, 202410.5010.7910.3210.3610.244,879,813
Dec 12, 202410.2110.5210.2110.5210.405,448,030
Dec 11, 202410.0510.2110.0310.1910.073,417,001
Dec 10, 202410.3410.349.9910.009.883,315,701
Dec 9, 202410.1910.269.8710.069.943,056,500
Dec 6, 202410.0810.199.9710.1810.062,579,900
Dec 5, 202410.0010.189.8510.1310.012,615,429
Dec 4, 202410.1510.239.869.989.863,384,900
Dec 3, 202410.1310.2610.0510.1410.023,207,174
Dec 2, 202410.0010.299.8710.119.994,415,100
Nov 29, 20249.659.819.529.809.693,158,501
Nov 28, 20249.459.769.439.669.553,817,000
Nov 27, 20249.499.529.079.439.324,268,300
Nov 26, 20249.619.819.449.509.393,095,900
Nov 25, 20249.269.689.269.619.503,308,001
Nov 22, 20249.799.859.299.309.194,263,301
Nov 21, 20249.659.929.619.729.613,251,029
Nov 20, 20249.439.699.409.649.533,683,500
Nov 19, 20249.239.459.109.429.315,216,037
Nov 18, 20249.689.889.219.389.276,856,200
Nov 15, 202410.7010.709.669.679.5611,300,410
Nov 14, 202410.3210.489.9810.009.884,277,800
Nov 13, 202410.1310.7910.0510.4010.286,984,800
Nov 12, 202410.0210.459.9710.1610.045,739,111
Nov 11, 20249.8510.059.7210.049.924,621,110
Nov 8, 202410.3810.389.749.809.696,099,330
Nov 7, 20249.7110.049.6410.049.923,781,329
Nov 6, 20249.809.959.719.799.684,340,200
Nov 5, 20249.559.949.529.809.694,843,001
Nov 4, 20249.549.659.219.559.444,422,400
Nov 1, 202410.0110.059.579.579.465,415,900
Oct 31, 20249.6010.449.609.969.846,685,400
Oct 30, 20249.8010.049.599.789.676,966,100
Oct 29, 202410.4510.579.959.969.8410,611,200
Oct 28, 20249.9010.579.8010.4310.3112,811,862
Oct 25, 20249.179.999.159.709.598,987,203
Oct 24, 20248.979.268.809.159.046,017,464
Oct 23, 20248.839.248.828.978.877,011,311
Oct 22, 20248.888.948.778.838.736,710,613
Oct 21, 20248.649.148.609.088.978,765,137
Oct 18, 20248.498.688.498.648.544,718,323
Oct 17, 20248.698.778.508.588.484,471,000
Oct 16, 20248.308.688.208.578.474,880,683
Oct 15, 20248.508.548.368.368.263,718,200
Oct 14, 20248.408.518.118.468.364,995,794
Oct 11, 20248.548.888.238.298.197,052,972
Oct 10, 20248.318.678.158.428.325,646,910
Oct 9, 20249.089.108.278.278.177,787,510
Oct 8, 20249.599.598.759.199.0812,117,302
Sep 30, 20248.258.848.118.738.6310,536,103
Sep 27, 20247.978.107.858.087.996,637,200
Sep 26, 20247.998.117.837.977.885,943,500
Sep 25, 20247.658.027.607.817.725,721,395
Sep 24, 20247.477.667.457.597.503,907,895
Sep 23, 20247.437.457.307.447.352,421,195
Sep 20, 20247.547.567.377.417.323,585,900
Sep 19, 20247.287.627.187.577.485,097,501
Sep 18, 20247.367.367.087.257.174,318,401
Sep 13, 20247.387.677.227.337.247,335,142
Sep 12, 20247.177.457.167.357.264,800,700
Sep 11, 20247.187.237.057.177.092,586,500
Sep 10, 20247.117.217.077.217.133,143,403
Sep 9, 20246.977.096.867.097.012,236,100
Sep 6, 20247.067.076.966.966.881,546,000
Sep 5, 20246.977.076.947.056.972,018,700
Sep 4, 20247.047.046.886.956.871,684,700
Sep 3, 20246.987.146.987.046.961,816,300
Sep 2, 20247.087.166.977.016.932,315,400
Aug 30, 20247.057.176.927.087.003,680,201
Aug 29, 20246.786.986.726.966.883,337,201
Aug 28, 20246.676.926.656.856.772,176,030
Aug 27, 20246.836.896.696.716.632,092,801
Aug 26, 20246.677.086.626.876.793,265,054
Aug 23, 20246.836.836.606.626.543,151,500
Aug 22, 20246.917.006.726.796.713,340,300
Aug 21, 20246.967.046.886.966.882,904,100
Aug 20, 20247.107.236.947.046.964,514,500
Aug 19, 20247.017.276.937.187.106,343,800
Aug 16, 20247.147.327.097.097.015,178,573
Aug 15, 20247.297.297.057.167.087,347,717
Aug 14, 20247.447.607.207.337.2412,229,985
Aug 13, 20246.807.356.767.357.2610,346,185
Aug 12, 20247.107.106.586.686.6010,442,808
Aug 9, 20248.238.237.107.117.0317,010,545
Aug 8, 20247.487.487.487.487.391,955,462
Aug 7, 20246.786.836.726.806.721,330,000
Aug 6, 20246.646.836.526.776.691,504,800
Aug 5, 20246.746.866.586.596.511,766,900
Aug 2, 20246.816.936.716.796.711,542,610
Aug 1, 20246.937.006.826.876.791,821,100
Jul 31, 20246.686.876.636.876.791,672,000
Jul 30, 20246.566.696.506.676.591,717,544
Jul 29, 20246.526.616.446.566.481,317,810
Jul 26, 20246.376.526.376.476.391,387,000
Jul 25, 20246.326.476.226.376.301,025,300
Jul 24, 20246.406.466.276.326.251,527,544
Jul 23, 20246.526.646.426.446.371,420,644
Jul 22, 20246.446.576.326.526.441,760,767
Jul 19, 20246.366.546.236.486.402,342,502
Jul 18, 20246.336.456.066.416.343,366,001
Jul 17, 20246.526.616.336.356.281,646,900
Jul 16, 20246.596.636.476.536.451,167,500
Jul 15, 20246.796.816.516.586.501,786,700
Jul 12, 20246.906.976.736.776.691,698,500
Jul 11, 20246.546.896.536.846.762,576,000
Jul 10, 20246.756.776.406.406.332,754,100
Jul 9, 20246.736.856.436.746.662,327,700
Jul 8, 20246.997.046.716.736.651,173,900
Jul 5, 20246.856.856.856.856.77-
Jul 4, 20247.107.126.816.856.772,107,423
Jul 3, 20247.137.187.047.107.021,623,200
Jul 2, 20247.027.176.937.137.051,419,700
Jul 1, 20247.097.146.837.046.961,964,110
Jun 28, 20246.897.136.897.016.931,306,715
Jun 27, 20247.117.186.936.946.861,621,500
Jun 26, 20246.817.136.737.107.021,947,521
Jun 25, 20246.716.976.716.896.811,672,300
Jun 24, 20247.017.016.626.696.612,133,700
Jun 21, 20247.077.156.967.046.961,443,200
Jun 20, 20247.287.367.077.097.011,729,400
Jun 19, 20247.337.407.257.337.241,582,102
Jun 18, 20247.137.317.087.297.212,039,001
Jun 17, 20247.337.397.087.107.021,756,400
Jun 14, 20247.267.387.187.357.261,793,402
Jun 13, 20247.387.477.247.327.242,225,001
Jun 12, 20247.277.497.127.437.342,608,705
Jun 11, 20247.277.316.977.187.102,636,260
Jun 7, 20246.967.336.967.287.203,944,400
Jun 6, 20247.297.426.786.896.814,395,200
Jun 5, 20247.477.477.177.327.242,802,101
Jun 4, 20247.677.737.357.467.372,988,600
Jun 3, 20248.238.257.657.737.643,618,100
May 31, 20248.238.328.158.188.091,815,000
May 30, 20248.538.598.188.238.132,451,500
May 29, 20248.348.558.258.468.362,497,800
May 28, 20248.558.578.318.348.241,936,300
May 27, 20248.578.578.318.518.412,250,901
May 24, 20248.458.588.378.498.392,033,000
May 23, 20248.728.738.438.468.362,416,600
May 22, 20248.928.978.708.788.683,231,600
May 21, 20249.259.388.788.888.786,075,800
May 20, 20248.879.068.809.018.913,532,201
May 17, 20248.808.858.628.848.742,304,801
May 16, 20248.668.958.668.778.672,458,300
May 15, 20248.558.798.458.718.612,759,310
May 14, 20248.378.618.378.568.462,222,300
May 13, 20248.688.688.318.408.302,936,600
May 10, 20248.919.008.598.738.632,825,410
May 9, 20248.839.038.758.918.813,249,000
May 8, 20248.938.948.698.748.642,564,001
May 7, 20248.678.948.678.948.843,838,600
May 6, 20248.358.698.358.688.584,923,802