CNFC Overseas Fisheries Co., Ltd. Class A 000798
SZSE · China · Process Industries
CNY 9.79+0.19 (+1.98%)
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 9.79 | +1.98% | CNY 9.71 | CNY 9.89 | CNY 9.65 | 11.16M |
| 2026-09-29 | CNY 9.60 | -1.54% | CNY 9.72 | CNY 9.81 | CNY 9.58 | 11.82M |
| 2026-09-28 | CNY 9.75 | -2.30% | CNY 9.99 | CNY 10.10 | CNY 9.72 | 13.52M |
| 2026-09-24 | CNY 9.98 | -1.09% | CNY 10.07 | CNY 10.17 | CNY 9.92 | 13.35M |
| 2026-09-23 | CNY 10.09 | -2.98% | CNY 10.38 | CNY 10.39 | CNY 10.05 | 16.79M |
| 2026-09-22 | CNY 10.40 | 0.00% | CNY 10.29 | CNY 10.52 | CNY 10.18 | 21.65M |
| 2026-09-21 | CNY 10.40 | +2.46% | CNY 10.12 | CNY 10.48 | CNY 10.10 | 23.68M |
| 2026-09-18 | CNY 10.15 | -1.74% | CNY 9.93 | CNY 10.26 | CNY 9.85 | 28.72M |
| 2026-09-17 | CNY 10.33 | +2.68% | CNY 10.08 | CNY 10.46 | CNY 9.80 | 40.50M |
| 2026-09-16 | CNY 10.06 | +1.11% | CNY 9.90 | CNY 10.13 | CNY 9.79 | 26.23M |
| 2026-09-15 | CNY 9.95 | -3.12% | CNY 10.35 | CNY 10.47 | CNY 9.90 | 32.44M |
| 2026-09-14 | CNY 10.27 | -3.20% | CNY 10.55 | CNY 10.59 | CNY 10.09 | 42.53M |
| 2026-09-11 | CNY 10.61 | -7.90% | CNY 11.74 | CNY 11.83 | CNY 10.40 | 68.20M |
| 2026-09-10 | CNY 11.52 | -9.08% | CNY 12.16 | CNY 12.97 | CNY 11.40 | 82.69M |
| 2026-09-09 | CNY 12.67 | +9.98% | CNY 11.61 | CNY 12.67 | CNY 11.51 | 94.47M |
| 2026-09-08 | CNY 11.52 | +3.32% | CNY 11.96 | CNY 12.27 | CNY 11.36 | 87.03M |
| 2026-09-07 | CNY 11.15 | +9.96% | CNY 10.68 | CNY 11.15 | CNY 10.47 | 24.45M |
| 2026-09-04 | CNY 10.14 | +9.98% | CNY 9.24 | CNY 10.14 | CNY 9.15 | 21.59M |
| 2026-09-03 | CNY 9.22 | -1.81% | CNY 9.36 | CNY 9.55 | CNY 9.17 | 19.98M |
| 2026-09-02 | CNY 9.39 | -6.10% | CNY 10.00 | CNY 10.00 | CNY 9.35 | 30.83M |
| 2026-09-01 | CNY 10.00 | +3.95% | CNY 9.56 | CNY 10.16 | CNY 9.50 | 43.39M |
| 2026-08-31 | CNY 9.62 | -4.94% | CNY 9.77 | CNY 10.05 | CNY 9.50 | 47.55M |
| 2026-08-28 | CNY 10.12 | +10.00% | CNY 9.28 | CNY 10.12 | CNY 9.22 | 31.98M |
| 2026-08-27 | CNY 9.20 | +0.22% | CNY 9.13 | CNY 9.27 | CNY 9.11 | 16.25M |
| 2026-08-26 | CNY 9.18 | +1.89% | CNY 8.90 | CNY 9.41 | CNY 8.90 | 21.55M |
| 2026-08-25 | CNY 9.01 | +3.56% | CNY 8.62 | CNY 9.06 | CNY 8.60 | 19.16M |
| 2026-08-24 | CNY 8.70 | -0.23% | CNY 8.67 | CNY 8.88 | CNY 8.57 | 15.89M |
| 2026-08-21 | CNY 8.72 | +2.83% | CNY 8.55 | CNY 8.84 | CNY 8.48 | 17.53M |
| 2026-08-20 | CNY 8.48 | -0.35% | CNY 8.36 | CNY 8.62 | CNY 8.29 | 17.44M |
| 2026-08-19 | CNY 8.51 | -4.38% | CNY 8.93 | CNY 8.96 | CNY 8.48 | 29.22M |
| 2026-08-18 | CNY 8.90 | +5.45% | CNY 8.40 | CNY 9.28 | CNY 8.38 | 36.96M |
| 2026-08-17 | CNY 8.44 | +0.72% | CNY 8.40 | CNY 8.52 | CNY 8.31 | 7.18M |
| 2026-08-14 | CNY 8.38 | -0.24% | CNY 8.43 | CNY 8.43 | CNY 8.25 | 6.02M |
| 2026-08-13 | CNY 8.40 | +0.36% | CNY 8.35 | CNY 8.46 | CNY 8.24 | 8.60M |
| 2026-08-12 | CNY 8.37 | +0.72% | CNY 8.38 | CNY 8.41 | CNY 8.25 | 4.79M |
| 2026-08-11 | CNY 8.31 | -1.42% | CNY 8.38 | CNY 8.55 | CNY 8.30 | 8.18M |
| 2026-08-10 | CNY 8.43 | +4.46% | CNY 8.05 | CNY 8.59 | CNY 8.04 | 12.08M |
| 2026-08-07 | CNY 8.07 | -0.98% | CNY 8.10 | CNY 8.13 | CNY 7.92 | 6.40M |
| 2026-08-06 | CNY 8.15 | +1.62% | CNY 7.97 | CNY 8.16 | CNY 7.95 | 7.06M |
| 2026-08-05 | CNY 8.02 | -0.62% | CNY 8.07 | CNY 8.10 | CNY 7.95 | 5.72M |
| 2026-08-04 | CNY 8.07 | -0.74% | CNY 8.13 | CNY 8.18 | CNY 8.01 | 5.53M |
| 2026-08-03 | CNY 8.13 | +2.26% | CNY 7.93 | CNY 8.14 | CNY 7.90 | 6.76M |
| 2026-07-31 | CNY 7.95 | +1.02% | CNY 7.79 | CNY 7.95 | CNY 7.79 | 5.78M |
| 2026-07-30 | CNY 7.87 | +0.13% | CNY 7.79 | CNY 8.01 | CNY 7.79 | 7.12M |
| 2026-07-29 | CNY 7.86 | +1.55% | CNY 7.80 | CNY 7.92 | CNY 7.72 | 5.68M |
| 2026-07-28 | CNY 7.74 | +1.44% | CNY 7.64 | CNY 7.80 | CNY 7.56 | 5.02M |
| 2026-07-27 | CNY 7.63 | +2.83% | CNY 7.43 | CNY 7.65 | CNY 7.38 | 5.05M |
| 2026-07-24 | CNY 7.42 | -3.76% | CNY 7.70 | CNY 7.75 | CNY 7.42 | 6.00M |
| 2026-07-23 | CNY 7.71 | +3.07% | CNY 7.48 | CNY 7.73 | CNY 7.38 | 7.29M |
| 2026-07-22 | CNY 7.48 | +0.13% | CNY 7.44 | CNY 7.56 | CNY 7.37 | 7.15M |
| 2026-07-21 | CNY 7.47 | -3.74% | CNY 7.77 | CNY 7.77 | CNY 7.39 | 11.63M |
| 2026-07-20 | CNY 7.76 | -1.02% | CNY 7.80 | CNY 7.97 | CNY 7.68 | 10.54M |
| 2026-07-17 | CNY 7.84 | -0.76% | CNY 7.87 | CNY 8.11 | CNY 7.74 | 12.10M |
| 2026-07-16 | CNY 7.90 | +3.00% | CNY 7.66 | CNY 7.94 | CNY 7.60 | 13.52M |
| 2026-07-15 | CNY 7.67 | +3.93% | CNY 7.66 | CNY 7.77 | CNY 7.44 | 14.09M |
| 2026-07-14 | CNY 7.38 | +2.50% | CNY 7.14 | CNY 7.38 | CNY 7.10 | 5.26M |
| 2026-07-13 | CNY 7.20 | -1.91% | CNY 7.37 | CNY 7.39 | CNY 7.16 | 4.58M |
| 2026-07-10 | CNY 7.34 | +2.37% | CNY 7.19 | CNY 7.45 | CNY 7.05 | 6.52M |
| 2026-07-09 | CNY 7.17 | -0.97% | CNY 7.20 | CNY 7.25 | CNY 7.05 | 5.54M |
| 2026-07-08 | CNY 7.24 | -0.28% | CNY 7.24 | CNY 7.28 | CNY 7.09 | 5.57M |
| 2026-07-07 | CNY 7.26 | -3.07% | CNY 7.47 | CNY 7.55 | CNY 7.22 | 5.12M |
| 2026-07-06 | CNY 7.49 | -0.40% | CNY 7.54 | CNY 7.62 | CNY 7.42 | 6.46M |
| 2026-07-03 | CNY 7.52 | +2.45% | CNY 7.39 | CNY 7.54 | CNY 7.36 | 6.38M |
| 2026-07-02 | CNY 7.34 | +0.96% | CNY 7.30 | CNY 7.54 | CNY 7.23 | 7.95M |
| 2026-07-01 | CNY 7.27 | +2.97% | CNY 7.09 | CNY 7.37 | CNY 7.03 | 8.57M |
| 2026-06-30 | CNY 7.06 | -0.14% | CNY 7.12 | CNY 7.19 | CNY 6.92 | 6.66M |
| 2026-06-29 | CNY 7.07 | +1.00% | CNY 6.96 | CNY 7.17 | CNY 6.80 | 7.82M |
| 2026-06-26 | CNY 7.00 | -2.37% | CNY 7.12 | CNY 7.14 | CNY 6.94 | 5.90M |
| 2026-06-25 | CNY 7.17 | -1.51% | CNY 7.23 | CNY 7.27 | CNY 7.08 | 6.34M |
| 2026-06-24 | CNY 7.28 | -3.70% | CNY 7.55 | CNY 7.55 | CNY 7.23 | 7.20M |
| 2026-06-23 | CNY 7.56 | +1.61% | CNY 7.44 | CNY 7.68 | CNY 7.38 | 7.42M |
| 2026-06-22 | CNY 7.44 | -0.53% | CNY 7.40 | CNY 7.47 | CNY 7.23 | 7.28M |
| 2026-06-18 | CNY 7.48 | -1.32% | CNY 7.62 | CNY 7.62 | CNY 7.42 | 5.98M |
| 2026-06-17 | CNY 7.58 | -1.94% | CNY 7.94 | CNY 7.98 | CNY 7.54 | 8.01M |
| 2026-06-16 | CNY 7.73 | -0.51% | CNY 7.76 | CNY 7.77 | CNY 7.59 | 5.88M |
| 2026-06-15 | CNY 7.77 | -0.89% | CNY 7.90 | CNY 8.02 | CNY 7.70 | 7.44M |
| 2026-06-12 | CNY 7.84 | +1.69% | CNY 7.78 | CNY 7.93 | CNY 7.71 | 6.79M |
| 2026-06-11 | CNY 7.71 | -0.90% | CNY 7.76 | CNY 7.83 | CNY 7.63 | 4.79M |
| 2026-06-10 | CNY 7.78 | -0.26% | CNY 7.80 | CNY 7.86 | CNY 7.66 | 6.21M |
| 2026-06-09 | CNY 7.80 | -1.14% | CNY 7.95 | CNY 7.95 | CNY 7.74 | 6.59M |
| 2026-06-08 | CNY 7.89 | -1.99% | CNY 8.11 | CNY 8.21 | CNY 7.80 | 8.28M |
| 2026-06-05 | CNY 8.05 | -1.95% | CNY 8.17 | CNY 8.32 | CNY 8.02 | 9.80M |
| 2026-06-04 | CNY 8.21 | 0.00% | CNY 8.30 | CNY 8.69 | CNY 8.12 | 13.62M |
| 2026-06-03 | CNY 8.21 | -1.44% | CNY 8.42 | CNY 8.42 | CNY 8.16 | 5.42M |
| 2026-06-02 | CNY 8.33 | -3.81% | CNY 8.65 | CNY 8.65 | CNY 8.28 | 6.40M |
| 2026-06-01 | CNY 8.66 | +3.22% | CNY 8.35 | CNY 8.69 | CNY 8.30 | 6.51M |
| 2026-05-29 | CNY 8.39 | -0.24% | CNY 8.41 | CNY 8.45 | CNY 8.32 | 5.05M |
| 2026-05-28 | CNY 8.41 | +0.48% | CNY 8.34 | CNY 8.47 | CNY 8.24 | 5.40M |
| 2026-05-27 | CNY 8.37 | -1.76% | CNY 8.52 | CNY 8.57 | CNY 8.27 | 6.26M |
| 2026-05-26 | CNY 8.52 | -1.16% | CNY 8.60 | CNY 8.64 | CNY 8.42 | 4.94M |