China Fangda Group Co., Ltd. Class A 000055
SZSE · China · Producer Manufacturing
CNY 3.86-0.02 (-0.52%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.86 | -0.52% | CNY 3.88 | CNY 3.90 | CNY 3.78 | 14.90M |
| 2026-09-29 | CNY 3.88 | +0.78% | CNY 3.83 | CNY 3.93 | CNY 3.80 | 14.64M |
| 2026-09-28 | CNY 3.85 | +1.58% | CNY 3.80 | CNY 3.87 | CNY 3.77 | 20.49M |
| 2026-09-24 | CNY 3.79 | -0.52% | CNY 3.79 | CNY 3.85 | CNY 3.77 |
| 14.74M |
| 2026-09-23 | CNY 3.81 | +1.33% | CNY 3.76 | CNY 3.93 | CNY 3.72 | 27.57M |
| 2026-09-22 | CNY 3.76 | -0.53% | CNY 3.85 | CNY 3.86 | CNY 3.72 | 20.11M |
| 2026-09-21 | CNY 3.78 | +0.80% | CNY 3.75 | CNY 3.80 | CNY 3.68 | 25.15M |
| 2026-09-18 | CNY 3.75 | +1.90% | CNY 3.71 | CNY 3.81 | CNY 3.66 | 29.12M |
| 2026-09-17 | CNY 3.68 | -3.66% | CNY 3.89 | CNY 3.99 | CNY 3.67 | 49.04M |
| 2026-09-16 | CNY 3.82 | +10.09% | CNY 3.51 | CNY 3.82 | CNY 3.49 | 23.13M |
| 2026-09-15 | CNY 3.47 | -2.80% | CNY 3.57 | CNY 3.57 | CNY 3.45 | 10.20M |
| 2026-09-14 | CNY 3.57 | +0.85% | CNY 3.51 | CNY 3.61 | CNY 3.51 | 9.66M |
| 2026-09-11 | CNY 3.54 | -1.94% | CNY 3.59 | CNY 3.60 | CNY 3.50 | 9.38M |
| 2026-09-10 | CNY 3.61 | 0.00% | CNY 3.60 | CNY 3.63 | CNY 3.56 | 7.19M |
| 2026-09-09 | CNY 3.61 | -1.10% | CNY 3.63 | CNY 3.64 | CNY 3.59 | 8.21M |
| 2026-09-08 | CNY 3.65 | +1.96% | CNY 3.59 | CNY 3.66 | CNY 3.58 | 8.11M |
| 2026-09-07 | CNY 3.58 | +0.28% | CNY 3.56 | CNY 3.60 | CNY 3.55 | 7.35M |
| 2026-09-04 | CNY 3.57 | +0.56% | CNY 3.57 | CNY 3.63 | CNY 3.55 | 10.65M |
| 2026-09-03 | CNY 3.55 | -1.39% | CNY 3.60 | CNY 3.63 | CNY 3.53 | 7.57M |
| 2026-09-02 | CNY 3.60 | -1.37% | CNY 3.63 | CNY 3.63 | CNY 3.56 | 8.10M |
| 2026-09-01 | CNY 3.65 | +1.11% | CNY 3.62 | CNY 3.67 | CNY 3.61 | 7.98M |
| 2026-08-31 | CNY 3.61 | 0.00% | CNY 3.66 | CNY 3.66 | CNY 3.60 | 10.93M |
| 2026-08-28 | CNY 3.61 | +0.84% | CNY 3.59 | CNY 3.62 | CNY 3.56 | 7.79M |
| 2026-08-27 | CNY 3.58 | -0.83% | CNY 3.60 | CNY 3.62 | CNY 3.55 | 8.69M |
| 2026-08-26 | CNY 3.61 | +0.56% | CNY 3.60 | CNY 3.63 | CNY 3.57 | 7.59M |
| 2026-08-25 | CNY 3.59 | +2.28% | CNY 3.50 | CNY 3.60 | CNY 3.48 | 11.73M |
| 2026-08-24 | CNY 3.51 | -1.13% | CNY 3.53 | CNY 3.54 | CNY 3.47 | 7.11M |
| 2026-08-21 | CNY 3.55 | 0.00% | CNY 3.53 | CNY 3.55 | CNY 3.47 | 6.86M |
| 2026-08-20 | CNY 3.55 | +1.43% | CNY 3.53 | CNY 3.57 | CNY 3.51 | 6.79M |
| 2026-08-19 | CNY 3.50 | -2.23% | CNY 3.56 | CNY 3.58 | CNY 3.48 | 8.36M |
| 2026-08-18 | CNY 3.58 | +0.56% | CNY 3.55 | CNY 3.60 | CNY 3.54 | 9.90M |
| 2026-08-17 | CNY 3.56 | +0.85% | CNY 3.55 | CNY 3.60 | CNY 3.51 | 8.93M |
| 2026-08-14 | CNY 3.53 | +0.86% | CNY 3.49 | CNY 3.54 | CNY 3.46 | 8.60M |
| 2026-08-13 | CNY 3.50 | -1.13% | CNY 3.55 | CNY 3.56 | CNY 3.48 | 8.20M |
| 2026-08-12 | CNY 3.54 | +1.14% | CNY 3.50 | CNY 3.55 | CNY 3.48 | 9.17M |
| 2026-08-11 | CNY 3.50 | -0.85% | CNY 3.51 | CNY 3.54 | CNY 3.47 | 6.65M |
| 2026-08-10 | CNY 3.53 | +3.52% | CNY 3.41 | CNY 3.53 | CNY 3.40 | 13.12M |
| 2026-08-07 | CNY 3.41 | -1.16% | CNY 3.44 | CNY 3.46 | CNY 3.36 | 7.69M |
| 2026-08-06 | CNY 3.45 | +0.58% | CNY 3.42 | CNY 3.45 | CNY 3.39 | 6.71M |
| 2026-08-05 | CNY 3.43 | -0.29% | CNY 3.44 | CNY 3.46 | CNY 3.39 | 9.11M |
| 2026-08-04 | CNY 3.44 | -1.15% | CNY 3.49 | CNY 3.52 | CNY 3.43 | 8.88M |
| 2026-08-03 | CNY 3.48 | +2.05% | CNY 3.41 | CNY 3.49 | CNY 3.40 | 10.26M |
| 2026-07-31 | CNY 3.41 | +2.10% | CNY 3.35 | CNY 3.42 | CNY 3.34 | 7.72M |
| 2026-07-30 | CNY 3.34 | -1.76% | CNY 3.37 | CNY 3.45 | CNY 3.32 | 10.79M |
| 2026-07-29 | CNY 3.40 | +2.41% | CNY 3.32 | CNY 3.42 | CNY 3.31 | 10.97M |
| 2026-07-28 | CNY 3.32 | +0.91% | CNY 3.27 | CNY 3.34 | CNY 3.26 | 8.58M |
| 2026-07-27 | CNY 3.29 | +2.49% | CNY 3.23 | CNY 3.31 | CNY 3.21 | 9.52M |
| 2026-07-24 | CNY 3.21 | -3.60% | CNY 3.29 | CNY 3.33 | CNY 3.21 | 7.71M |
| 2026-07-23 | CNY 3.33 | +3.74% | CNY 3.20 | CNY 3.35 | CNY 3.19 | 10.79M |
| 2026-07-22 | CNY 3.21 | -0.31% | CNY 3.20 | CNY 3.25 | CNY 3.19 | 8.25M |
| 2026-07-21 | CNY 3.22 | -0.31% | CNY 3.23 | CNY 3.24 | CNY 3.13 | 15.19M |
| 2026-07-20 | CNY 3.23 | -1.22% | CNY 3.27 | CNY 3.37 | CNY 3.19 | 16.77M |
| 2026-07-17 | CNY 3.27 | -3.25% | CNY 3.38 | CNY 3.42 | CNY 3.25 | 13.94M |
| 2026-07-16 | CNY 3.38 | -1.17% | CNY 3.42 | CNY 3.46 | CNY 3.37 | 10.90M |
| 2026-07-15 | CNY 3.42 | +1.18% | CNY 3.36 | CNY 3.46 | CNY 3.33 | 19.07M |
| 2026-07-14 | CNY 3.38 | +7.64% | CNY 3.24 | CNY 3.39 | CNY 3.24 | 27.51M |
| 2026-07-13 | CNY 3.14 | -3.68% | CNY 3.24 | CNY 3.26 | CNY 3.13 | 12.25M |
| 2026-07-10 | CNY 3.26 | +2.84% | CNY 3.18 | CNY 3.35 | CNY 3.13 | 16.53M |
| 2026-07-09 | CNY 3.17 | -1.86% | CNY 3.24 | CNY 3.25 | CNY 3.13 | 12.04M |
| 2026-07-08 | CNY 3.23 | 0.00% | CNY 3.21 | CNY 3.26 | CNY 3.18 | 9.06M |
| 2026-07-07 | CNY 3.23 | -3.29% | CNY 3.34 | CNY 3.34 | CNY 3.21 | 10.96M |
| 2026-07-06 | CNY 3.34 | -0.89% | CNY 3.38 | CNY 3.41 | CNY 3.31 | 11.95M |
| 2026-07-03 | CNY 3.37 | +0.30% | CNY 3.36 | CNY 3.42 | CNY 3.35 | 12.90M |
| 2026-07-02 | CNY 3.36 | -1.18% | CNY 3.40 | CNY 3.48 | CNY 3.35 | 12.87M |
| 2026-07-01 | CNY 3.40 | +0.89% | CNY 3.38 | CNY 3.46 | CNY 3.32 | 15.47M |
| 2026-06-30 | CNY 3.37 | +1.20% | CNY 3.34 | CNY 3.50 | CNY 3.28 | 14.69M |
| 2026-06-29 | CNY 3.33 | -0.89% | CNY 3.32 | CNY 3.39 | CNY 3.23 | 14.74M |
| 2026-06-26 | CNY 3.36 | -2.33% | CNY 3.44 | CNY 3.45 | CNY 3.32 | 14.15M |
| 2026-06-25 | CNY 3.44 | -1.15% | CNY 3.45 | CNY 3.50 | CNY 3.40 | 12.51M |
| 2026-06-24 | CNY 3.48 | -3.60% | CNY 3.60 | CNY 3.61 | CNY 3.36 | 22.31M |
| 2026-06-23 | CNY 3.61 | +0.56% | CNY 3.56 | CNY 3.70 | CNY 3.56 | 17.82M |
| 2026-06-22 | CNY 3.59 | -1.64% | CNY 3.66 | CNY 3.73 | CNY 3.48 | 21.10M |
| 2026-06-18 | CNY 3.65 | -4.45% | CNY 3.78 | CNY 3.80 | CNY 3.61 | 24.12M |
| 2026-06-17 | CNY 3.82 | +2.14% | CNY 3.71 | CNY 3.85 | CNY 3.71 | 26.14M |
| 2026-06-16 | CNY 3.74 | -2.09% | CNY 3.77 | CNY 3.81 | CNY 3.72 | 19.54M |
| 2026-06-15 | CNY 3.82 | +0.53% | CNY 3.78 | CNY 3.85 | CNY 3.73 | 24.78M |
| 2026-06-12 | CNY 3.80 | +2.70% | CNY 3.74 | CNY 3.84 | CNY 3.68 | 27.85M |
| 2026-06-11 | CNY 3.70 | +0.82% | CNY 3.65 | CNY 3.74 | CNY 3.57 | 24.61M |
| 2026-06-10 | CNY 3.67 | -0.81% | CNY 3.75 | CNY 3.78 | CNY 3.62 | 29.93M |
| 2026-06-09 | CNY 3.70 | +3.64% | CNY 3.68 | CNY 3.75 | CNY 3.51 | 41.01M |
| 2026-06-08 | CNY 3.57 | -2.72% | CNY 3.62 | CNY 3.81 | CNY 3.51 | 48.02M |
| 2026-06-05 | CNY 3.67 | -1.34% | CNY 3.71 | CNY 3.89 | CNY 3.60 | 59.11M |
| 2026-06-04 | CNY 3.72 | -5.34% | CNY 3.89 | CNY 3.95 | CNY 3.70 | 71.06M |
| 2026-06-03 | CNY 3.93 | -6.21% | CNY 4.43 | CNY 4.44 | CNY 3.91 | 111.99M |
| 2026-06-02 | CNY 4.19 | +9.97% | CNY 4.18 | CNY 4.19 | CNY 3.87 | 47.65M |
| 2026-06-01 | CNY 3.81 | +10.12% | CNY 3.45 | CNY 3.81 | CNY 3.42 | 28.21M |
| 2026-05-29 | CNY 3.46 | 0.00% | CNY 3.50 | CNY 3.55 | CNY 3.44 | 9.78M |
| 2026-05-28 | CNY 3.46 | +1.47% | CNY 3.41 | CNY 3.52 | CNY 3.40 | 11.40M |
| 2026-05-27 | CNY 3.41 | -2.01% | CNY 3.48 | CNY 3.51 | CNY 3.34 | 10.66M |
| 2026-05-26 | CNY 3.48 | -2.52% | CNY 3.57 | CNY 3.58 | CNY 3.44 | 11.94M |