Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

GUILIN FUDA Co.,Ltd. (603166.SS)

Compare
10.22
-0.14
(-1.35%)
At close: February 21 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202510.3010.6010.1610.2210.2241,985,331
Feb 20, 202510.7010.7710.2710.3610.3635,965,740
Feb 19, 202510.0010.689.9810.5710.5747,284,100
Feb 18, 202510.2210.4010.0010.0610.0638,898,684
Feb 17, 20259.8810.219.8410.2010.2031,676,404
Feb 14, 202510.0710.259.809.899.8937,783,172
Feb 13, 202510.3510.6510.1010.1210.1244,409,527
Feb 12, 202510.1110.7710.0510.5810.5851,926,680
Feb 11, 202510.6311.0510.3510.3810.3858,624,778
Feb 10, 202510.5010.7910.2910.6010.6076,184,119
Feb 7, 202510.6011.1210.3011.0511.05115,898,626
Feb 6, 20259.1010.119.0910.1110.1152,455,067
Feb 5, 20258.919.328.859.199.1947,416,781
Jan 27, 20259.369.768.808.808.8049,817,364
Jan 24, 20259.449.679.079.489.4864,535,988
Jan 23, 202510.1310.509.529.709.7086,675,459
Jan 22, 20259.5510.839.3510.2610.26105,949,145
Jan 21, 20259.4910.358.9910.0310.03111,739,332
Jan 20, 20259.099.949.099.539.53114,963,998
Jan 17, 20258.369.698.269.699.69115,638,640
Jan 16, 20259.199.788.818.818.81116,120,732
Jan 15, 20259.9510.499.339.799.79148,504,092
Jan 14, 20258.689.548.249.549.54110,352,790
Jan 13, 20258.678.678.678.678.6713,613,100
Jan 10, 20257.147.887.117.887.8821,538,248
Jan 9, 20256.997.226.977.167.1615,021,027
Jan 8, 20257.017.126.767.057.0514,344,000
Jan 7, 20256.917.096.867.097.0912,624,000
Jan 6, 20256.876.986.576.916.9112,159,200
Jan 3, 20257.207.236.806.816.8114,065,500
Jan 2, 20257.267.387.057.137.1315,433,369
Dec 31, 20247.587.587.267.277.2716,835,660
Dec 30, 20247.367.607.217.607.6024,009,840
Dec 27, 20247.617.907.487.547.5447,553,618
Dec 26, 20246.807.466.807.467.468,199,000
Dec 25, 20246.866.946.656.786.788,895,300
Dec 24, 20246.877.026.756.916.9112,133,280
Dec 23, 20247.227.266.796.826.8215,372,209
Dec 20, 20247.157.407.117.227.2213,513,498
Dec 19, 20247.117.176.987.137.1312,630,600
Dec 18, 20247.247.287.107.187.1811,757,400
Dec 17, 20247.587.597.187.217.2117,638,780
Dec 16, 20247.807.847.497.557.5518,723,631
Dec 13, 20247.938.007.707.727.7225,735,057
Dec 12, 20248.328.327.827.977.9748,906,658
Dec 11, 20248.608.898.268.368.3667,591,416
Dec 10, 20247.908.447.608.448.4456,782,507
Dec 9, 20248.108.147.627.677.6757,334,461
Dec 6, 20247.367.997.367.997.9925,665,792
Dec 5, 20247.077.267.057.267.2615,199,780
Dec 4, 20247.057.207.017.067.0612,376,580
Dec 3, 20247.047.107.007.097.099,468,860
Dec 2, 20246.957.106.927.067.0613,197,671
Nov 29, 20246.836.946.706.896.898,934,120
Nov 28, 20246.906.906.766.786.787,317,400
Nov 27, 20246.746.866.576.856.858,720,620
Nov 26, 20246.876.926.696.736.739,373,140
Nov 25, 20246.967.056.786.926.9210,583,680
Nov 22, 20247.107.156.856.876.8714,414,160
Nov 21, 20246.787.276.757.047.0420,944,740
Nov 20, 20246.606.856.576.816.8111,908,760
Nov 19, 20246.466.606.436.606.608,517,940
Nov 18, 20246.516.616.406.456.4510,712,300
Nov 15, 20246.696.726.516.516.518,968,700
Nov 14, 20246.786.836.656.676.679,167,500
Nov 13, 20246.776.906.616.816.8114,233,220
Nov 12, 20247.067.106.826.916.9114,998,500
Nov 11, 20247.007.106.857.067.0619,114,451
Nov 8, 20247.027.136.957.057.0526,308,831
Nov 7, 20247.187.256.947.027.0239,835,131
Nov 6, 20247.437.707.137.407.4065,778,878
Nov 5, 20246.417.016.417.017.0123,960,240
Nov 4, 20246.086.376.026.376.3717,820,780
Nov 1, 20246.336.335.946.016.0114,981,140
Oct 31, 20246.216.316.116.156.1514,750,830
Oct 30, 20245.966.155.966.126.1212,638,609
Oct 29, 20246.136.276.026.036.0317,356,120
Oct 28, 20245.996.205.906.146.1422,605,800
Oct 25, 20245.895.975.855.905.9020,442,743
Oct 24, 20245.786.035.685.835.8332,344,220
Oct 23, 20246.106.425.885.945.9457,994,085
Oct 22, 20245.775.845.655.845.8415,978,592
Oct 21, 20245.365.385.225.315.319,806,183
Oct 18, 20245.115.285.095.225.228,067,180
Oct 17, 20245.165.275.145.145.147,501,200
Oct 16, 20245.085.205.055.145.147,096,940
Oct 15, 20245.225.255.105.115.116,609,800
Oct 14, 20245.155.245.105.215.217,918,906
Oct 11, 20245.335.345.105.155.159,342,172
Oct 10, 20245.385.475.275.335.3310,769,700
Oct 9, 20245.545.655.285.315.3115,559,100
Oct 8, 20246.046.045.455.765.7622,878,520
Sep 30, 20245.345.565.145.495.4922,486,700
Sep 27, 20245.035.184.965.135.137,884,420
Sep 26, 20244.824.964.824.964.965,944,540
Sep 25, 20244.834.944.824.844.846,801,300
Sep 24, 20244.724.844.714.834.836,257,980
Sep 23, 20244.634.734.594.714.714,207,900
Sep 20, 20244.734.794.614.634.634,064,000
Sep 19, 20244.584.734.514.734.735,520,820
Sep 18, 2024 0.10 Dividend
Sep 18, 20244.554.594.414.504.504,270,000
Sep 13, 20244.754.754.624.634.534,754,700
Sep 12, 20244.664.894.664.744.645,386,900
Sep 11, 20244.784.794.724.734.633,362,140
Sep 10, 20244.754.804.714.804.703,520,200
Sep 9, 20244.704.804.654.734.634,770,700
Sep 6, 20244.814.864.714.724.624,351,740
Sep 5, 20244.714.834.714.794.694,135,300
Sep 4, 20244.754.794.664.724.624,608,100
Sep 3, 20244.664.734.624.714.613,557,310
Sep 2, 20244.704.754.644.664.563,878,640
Aug 30, 20244.634.754.624.694.594,745,980
Aug 29, 20244.494.644.454.634.533,792,340
Aug 28, 20244.484.574.434.534.433,619,860
Aug 27, 20244.554.574.464.484.384,626,340
Aug 26, 20244.524.624.474.594.494,220,700
Aug 23, 20244.574.574.474.524.423,781,600
Aug 22, 20244.654.674.554.564.463,500,980
Aug 21, 20244.674.704.644.644.542,961,780
Aug 20, 20244.794.804.624.654.553,757,500
Aug 19, 20244.804.864.744.774.673,363,500
Aug 16, 20244.844.854.774.804.703,495,380
Aug 15, 20244.754.844.714.814.713,865,300
Aug 14, 20244.774.824.744.764.663,065,400
Aug 13, 20244.754.804.724.804.702,629,200
Aug 12, 20244.754.814.744.764.664,299,100
Aug 9, 20244.804.854.784.784.686,566,600
Aug 8, 20244.894.924.794.834.7310,276,781
Aug 7, 20244.724.874.724.854.756,355,688
Aug 6, 20244.704.744.664.724.624,298,180
Aug 5, 20244.804.834.634.634.535,053,200
Aug 2, 20244.844.924.804.814.714,409,900
Aug 1, 20244.924.924.844.894.784,894,001
Jul 31, 20244.744.884.724.884.776,320,300
Jul 30, 20244.704.754.604.724.624,075,400
Jul 29, 20244.664.734.634.694.594,471,540
Jul 26, 20244.504.664.504.664.565,892,240
Jul 25, 20244.364.504.304.484.387,432,920
Jul 24, 20244.524.524.344.364.276,295,200
Jul 23, 20244.584.614.504.504.403,633,900
Jul 22, 20244.574.604.514.574.474,164,800
Jul 19, 20244.584.644.544.584.484,410,800
Jul 18, 20244.584.614.484.584.485,297,900
Jul 17, 20244.714.714.604.614.515,616,060
Jul 16, 20244.744.814.694.734.635,197,138
Jul 15, 20244.864.884.714.744.644,342,100
Jul 12, 20244.894.914.834.874.764,939,940
Jul 11, 20244.754.904.704.874.768,764,440
Jul 10, 20244.664.764.624.664.565,231,040
Jul 9, 20244.554.684.474.664.566,657,620
Jul 8, 20244.684.724.534.564.467,712,800
Jul 5, 20244.714.714.714.714.61-
Jul 4, 20244.864.894.704.714.616,425,900
Jul 3, 20244.924.964.834.854.756,241,760
Jul 2, 20244.945.024.904.924.816,372,610
Jul 1, 20244.894.974.754.964.857,112,400
Jun 28, 20244.864.994.824.904.797,709,600
Jun 27, 20244.994.994.864.864.768,827,200
Jun 26, 20244.825.014.725.004.899,526,600
Jun 25, 20244.724.904.704.814.719,273,174
Jun 24, 20244.894.894.694.704.6010,181,680
Jun 21, 20244.834.944.764.904.797,978,320
Jun 20, 20244.995.034.844.864.7613,899,770
Jun 19, 20245.095.275.025.034.9217,612,050
Jun 18, 20244.825.084.815.084.9715,397,600
Jun 17, 20244.894.914.814.834.7310,001,268
Jun 14, 20244.984.984.824.904.7917,054,980
Jun 13, 20245.135.395.025.034.9229,316,780
Jun 12, 20244.845.014.805.004.8913,785,172
Jun 11, 20244.894.904.704.844.7413,478,419
Jun 7, 20244.704.904.664.874.7621,673,500
Jun 6, 20244.924.964.574.644.5427,520,020
Jun 5, 20245.265.304.914.914.8034,563,453
Jun 4, 20245.185.345.065.235.1245,774,589
Jun 3, 20245.615.795.555.555.4352,913,073
May 31, 20246.567.086.056.176.0484,975,934
May 30, 20246.056.446.006.446.3059,379,856
May 29, 20245.425.855.425.855.7224,427,569
May 28, 20245.375.375.255.325.214,185,420
May 27, 20245.305.355.185.295.184,409,240
May 24, 20245.315.375.265.315.203,405,680
May 23, 20245.455.475.275.295.185,175,600
May 22, 20245.495.585.435.475.353,990,540
May 21, 20245.585.605.485.545.423,578,200
May 20, 20245.625.695.545.605.484,570,720
May 17, 20245.575.635.515.595.475,757,700
May 16, 20245.675.715.485.565.446,959,460
May 15, 20245.855.855.685.695.575,206,950
May 14, 20245.745.875.715.825.694,200,600
May 13, 20245.835.885.675.705.584,460,015
May 10, 20245.995.995.805.845.714,060,435
May 9, 20245.916.035.915.955.824,150,650
May 8, 20245.985.985.885.905.773,771,875
May 7, 20245.966.005.915.985.854,164,220
May 6, 20246.026.095.935.965.837,804,260
Apr 30, 20246.056.055.875.995.865,635,424
Apr 29, 20245.736.025.736.005.876,880,160
Apr 26, 20245.745.815.615.755.633,897,397
Apr 25, 20245.675.775.665.735.614,804,500
Apr 24, 20245.505.705.435.675.555,210,332
Apr 23, 20245.475.495.395.435.313,999,000
Apr 22, 20245.445.475.145.425.307,323,310
Apr 19, 20245.515.605.405.455.337,586,821
Apr 18, 20245.465.655.415.535.417,513,079
Apr 17, 20245.075.505.075.475.359,762,041
Apr 16, 20245.475.525.075.074.968,873,900
Apr 15, 20245.845.985.485.635.519,014,972
Apr 12, 20245.986.105.915.925.794,495,552
Apr 11, 20245.966.055.825.985.854,218,820
Apr 10, 20246.106.105.905.955.824,551,367
Apr 9, 20246.026.085.986.085.953,616,152
Apr 8, 20246.106.125.995.995.863,827,072
Apr 3, 20246.136.195.986.085.953,911,900
Apr 2, 20246.146.186.026.125.994,589,800
Apr 1, 20245.946.135.946.136.005,044,040
Mar 29, 20245.885.975.865.955.822,076,100
Mar 28, 20245.775.975.775.865.735,491,220
Mar 27, 20245.966.025.825.835.704,759,000
Mar 26, 20245.886.045.886.025.895,773,200
Mar 25, 20246.036.095.945.945.816,310,840
Mar 22, 20246.106.115.966.045.915,238,940
Mar 21, 20246.136.155.986.105.975,915,860
Mar 20, 20246.016.125.936.125.995,089,201
Mar 19, 20245.946.055.905.985.856,208,680
Mar 18, 20245.886.005.875.955.826,753,100
Mar 15, 20245.705.945.645.905.776,873,500
Mar 14, 20245.685.755.605.715.595,515,960
Mar 13, 20245.725.755.635.695.575,255,936
Mar 12, 20245.585.675.535.655.535,294,016
Mar 11, 20245.375.555.345.555.436,679,420
Mar 8, 20245.315.405.295.335.213,111,300
Mar 7, 20245.425.475.325.325.215,486,171
Mar 6, 20245.305.435.265.375.254,822,500
Mar 5, 20245.405.405.275.305.195,620,540
Mar 4, 20245.495.505.255.415.298,236,100
Mar 1, 20245.395.475.325.465.348,655,100
Feb 29, 20245.165.395.125.395.2714,488,343
Feb 28, 20245.765.885.225.225.1114,494,605
Feb 27, 20245.535.765.515.765.646,810,800
Feb 26, 20245.445.685.425.585.468,762,200
Feb 23, 20245.215.455.215.445.328,355,680
Feb 22, 20245.105.215.085.205.096,541,720
Feb 21, 20244.895.264.815.104.9910,004,836