Hubei Fuxing Science and Technology Co., Ltd. Class A 000926
SZSE · China · Finance
CNY 2.20+0.04 (+1.85%)
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 2.20 | +1.85% | CNY 2.17 | CNY 2.22 | CNY 2.03 | 70.37M |
| 2026-09-29 | CNY 2.16 | +2.37% | CNY 2.11 | CNY 2.18 | CNY 2.10 | 38.26M |
| 2026-09-28 | CNY 2.11 | -0.47% | CNY 2.11 | CNY 2.13 | CNY 2.07 | 30.48M |
| 2026-09-24 | CNY 2.12 | -3.20% | CNY 2.16 | CNY 2.19 | CNY 2.09 | 44.14M |
| 2026-09-23 | CNY 2.19 | +1.86% | CNY 2.14 | CNY 2.26 | CNY 2.13 | 57.71M |
| 2026-09-22 | CNY 2.15 | -1.38% | CNY 2.17 | CNY 2.20 | CNY 2.10 | 44.96M |
| 2026-09-21 | CNY 2.18 | +3.81% | CNY 2.09 | CNY 2.19 | CNY 2.05 | 46.14M |
| 2026-09-18 | CNY 2.10 | +0.96% | CNY 2.07 | CNY 2.11 | CNY 2.05 | 27.85M |
| 2026-09-17 | CNY 2.08 | +0.48% | CNY 2.07 | CNY 2.09 | CNY 2.03 | 21.87M |
| 2026-09-16 | CNY 2.07 | +1.97% | CNY 2.03 | CNY 2.08 | CNY 2.01 | 17.81M |
| 2026-09-15 | CNY 2.03 | -4.25% | CNY 2.11 | CNY 2.13 | CNY 2.02 | 26.06M |
| 2026-09-14 | CNY 2.12 | +0.95% | CNY 2.10 | CNY 2.14 | CNY 2.09 | 21.94M |
| 2026-09-11 | CNY 2.10 | -3.23% | CNY 2.16 | CNY 2.17 | CNY 2.06 | 36.40M |
| 2026-09-10 | CNY 2.17 | -0.46% | CNY 2.19 | CNY 2.21 | CNY 2.14 | 29.20M |
| 2026-09-09 | CNY 2.18 | -3.54% | CNY 2.25 | CNY 2.25 | CNY 2.18 | 34.64M |
| 2026-09-08 | CNY 2.26 | +1.80% | CNY 2.23 | CNY 2.27 | CNY 2.22 | 29.36M |
| 2026-09-07 | CNY 2.22 | +0.91% | CNY 2.18 | CNY 2.25 | CNY 2.18 | 26.08M |
| 2026-09-04 | CNY 2.20 | +0.92% | CNY 2.19 | CNY 2.26 | CNY 2.17 | 34.46M |
| 2026-09-03 | CNY 2.18 | -1.36% | CNY 2.20 | CNY 2.22 | CNY 2.17 | 26.38M |
| 2026-09-02 | CNY 2.21 | -0.90% | CNY 2.22 | CNY 2.24 | CNY 2.14 | 35.14M |
| 2026-09-01 | CNY 2.23 | +0.90% | CNY 2.23 | CNY 2.26 | CNY 2.20 | 36.78M |
| 2026-08-31 | CNY 2.21 | -3.91% | CNY 2.33 | CNY 2.37 | CNY 2.21 | 68.38M |
| 2026-08-28 | CNY 2.30 | +4.07% | CNY 2.21 | CNY 2.34 | CNY 2.20 | 55.23M |
| 2026-08-27 | CNY 2.21 | +0.91% | CNY 2.19 | CNY 2.23 | CNY 2.17 | 26.26M |
| 2026-08-26 | CNY 2.19 | -0.90% | CNY 2.20 | CNY 2.24 | CNY 2.17 | 34.00M |
| 2026-08-25 | CNY 2.21 | +1.84% | CNY 2.18 | CNY 2.23 | CNY 2.17 | 29.18M |
| 2026-08-24 | CNY 2.17 | -3.98% | CNY 2.26 | CNY 2.27 | CNY 2.16 | 43.74M |
| 2026-08-21 | CNY 2.26 | -0.88% | CNY 2.30 | CNY 2.30 | CNY 2.22 | 75.67M |
| 2026-08-20 | CNY 2.28 | +8.57% | CNY 2.11 | CNY 2.31 | CNY 2.09 | 116.71M |
| 2026-08-19 | CNY 2.10 | -2.33% | CNY 2.14 | CNY 2.16 | CNY 2.09 | 23.88M |
| 2026-08-18 | CNY 2.15 | -1.83% | CNY 2.19 | CNY 2.19 | CNY 2.14 | 16.05M |
| 2026-08-17 | CNY 2.19 | +1.86% | CNY 2.13 | CNY 2.19 | CNY 2.11 | 23.65M |
| 2026-08-14 | CNY 2.15 | -2.27% | CNY 2.20 | CNY 2.20 | CNY 2.11 | 33.75M |
| 2026-08-13 | CNY 2.20 | -4.35% | CNY 2.32 | CNY 2.32 | CNY 2.19 | 38.84M |
| 2026-08-12 | CNY 2.30 | +5.99% | CNY 2.17 | CNY 2.31 | CNY 2.16 | 59.41M |
| 2026-08-11 | CNY 2.17 | -0.91% | CNY 2.17 | CNY 2.20 | CNY 2.15 | 23.42M |
| 2026-08-10 | CNY 2.19 | +1.39% | CNY 2.16 | CNY 2.20 | CNY 2.14 | 22.44M |
| 2026-08-07 | CNY 2.16 | -1.37% | CNY 2.18 | CNY 2.18 | CNY 2.10 | 31.14M |
| 2026-08-06 | CNY 2.19 | +1.39% | CNY 2.16 | CNY 2.21 | CNY 2.13 | 42.74M |
| 2026-08-05 | CNY 2.16 | +1.41% | CNY 2.11 | CNY 2.16 | CNY 2.10 | 38.26M |
| 2026-08-04 | CNY 2.13 | +0.47% | CNY 2.12 | CNY 2.13 | CNY 2.07 | 28.50M |
| 2026-08-03 | CNY 2.12 | +0.95% | CNY 2.10 | CNY 2.12 | CNY 2.09 | 16.90M |
| 2026-07-31 | CNY 2.10 | +1.45% | CNY 2.08 | CNY 2.11 | CNY 2.06 | 20.95M |
| 2026-07-30 | CNY 2.07 | -1.90% | CNY 2.09 | CNY 2.15 | CNY 2.07 | 26.37M |
| 2026-07-29 | CNY 2.11 | +1.93% | CNY 2.08 | CNY 2.13 | CNY 2.07 | 24.03M |
| 2026-07-28 | CNY 2.07 | 0.00% | CNY 2.07 | CNY 2.15 | CNY 2.06 | 37.75M |
| 2026-07-27 | CNY 2.07 | +5.61% | CNY 1.96 | CNY 2.12 | CNY 1.94 | 44.25M |
| 2026-07-24 | CNY 1.96 | -1.01% | CNY 1.97 | CNY 2.00 | CNY 1.95 | 15.44M |
| 2026-07-23 | CNY 1.98 | +1.54% | CNY 1.95 | CNY 1.99 | CNY 1.93 | 18.87M |
| 2026-07-22 | CNY 1.95 | +0.52% | CNY 1.92 | CNY 1.97 | CNY 1.91 | 17.52M |
| 2026-07-21 | CNY 1.94 | -2.51% | CNY 1.99 | CNY 1.99 | CNY 1.89 | 33.87M |
| 2026-07-20 | CNY 1.99 | -0.50% | CNY 2.00 | CNY 2.04 | CNY 1.96 | 30.69M |
| 2026-07-17 | CNY 2.00 | +1.52% | CNY 1.97 | CNY 2.08 | CNY 1.95 | 46.99M |
| 2026-07-16 | CNY 1.97 | +1.03% | CNY 1.95 | CNY 1.98 | CNY 1.91 | 24.75M |
| 2026-07-15 | CNY 1.95 | 0.00% | CNY 1.91 | CNY 2.00 | CNY 1.89 | 31.07M |
| 2026-07-14 | CNY 1.95 | +1.56% | CNY 1.92 | CNY 1.96 | CNY 1.90 | 27.63M |
| 2026-07-13 | CNY 1.92 | -3.52% | CNY 1.97 | CNY 1.99 | CNY 1.91 | 31.51M |
| 2026-07-10 | CNY 1.99 | +3.11% | CNY 1.93 | CNY 2.01 | CNY 1.90 | 38.28M |
| 2026-07-09 | CNY 1.93 | -1.03% | CNY 1.93 | CNY 1.98 | CNY 1.91 | 22.77M |
| 2026-07-08 | CNY 1.95 | 0.00% | CNY 1.95 | CNY 1.97 | CNY 1.91 | 22.84M |
| 2026-07-07 | CNY 1.95 | -1.52% | CNY 1.98 | CNY 1.99 | CNY 1.95 | 24.46M |
| 2026-07-06 | CNY 1.98 | -1.49% | CNY 2.00 | CNY 2.02 | CNY 1.96 | 22.08M |
| 2026-07-03 | CNY 2.01 | -1.47% | CNY 2.07 | CNY 2.07 | CNY 2.00 | 27.50M |
| 2026-07-02 | CNY 2.04 | -0.97% | CNY 2.06 | CNY 2.11 | CNY 2.03 | 29.51M |
| 2026-07-01 | CNY 2.06 | +7.85% | CNY 1.91 | CNY 2.10 | CNY 1.89 | 59.10M |
| 2026-06-30 | CNY 1.91 | -0.52% | CNY 1.92 | CNY 1.93 | CNY 1.88 | 19.20M |
| 2026-06-29 | CNY 1.92 | -0.52% | CNY 1.93 | CNY 1.94 | CNY 1.85 | 27.62M |
| 2026-06-26 | CNY 1.93 | -3.02% | CNY 1.98 | CNY 1.99 | CNY 1.93 | 23.78M |
| 2026-06-25 | CNY 1.99 | +0.51% | CNY 1.97 | CNY 2.00 | CNY 1.94 | 28.17M |
| 2026-06-24 | CNY 1.98 | -3.88% | CNY 2.06 | CNY 2.06 | CNY 1.97 | 32.03M |
| 2026-06-23 | CNY 2.06 | +1.48% | CNY 2.02 | CNY 2.09 | CNY 2.01 | 39.85M |
| 2026-06-22 | CNY 2.03 | +2.01% | CNY 1.98 | CNY 2.04 | CNY 1.95 | 33.80M |
| 2026-06-18 | CNY 1.99 | -1.00% | CNY 2.00 | CNY 2.02 | CNY 1.95 | 30.34M |
| 2026-06-17 | CNY 2.01 | -3.37% | CNY 2.07 | CNY 2.09 | CNY 2.00 | 42.67M |
| 2026-06-16 | CNY 2.08 | -3.26% | CNY 2.14 | CNY 2.15 | CNY 2.08 | 49.85M |
| 2026-06-15 | CNY 2.15 | -0.92% | CNY 2.16 | CNY 2.21 | CNY 2.13 | 41.35M |
| 2026-06-12 | CNY 2.17 | -0.46% | CNY 2.20 | CNY 2.22 | CNY 2.13 | 35.95M |
| 2026-06-11 | CNY 2.18 | +0.93% | CNY 2.15 | CNY 2.22 | CNY 2.10 | 46.11M |
| 2026-06-10 | CNY 2.16 | 0.00% | CNY 2.13 | CNY 2.16 | CNY 2.10 | 35.57M |
| 2026-06-09 | CNY 2.16 | -2.26% | CNY 2.22 | CNY 2.22 | CNY 2.10 | 54.10M |
| 2026-06-08 | CNY 2.21 | -3.07% | CNY 2.22 | CNY 2.31 | CNY 2.16 | 58.29M |
| 2026-06-05 | CNY 2.28 | +0.44% | CNY 2.25 | CNY 2.33 | CNY 2.20 | 64.98M |
| 2026-06-04 | CNY 2.27 | -2.16% | CNY 2.27 | CNY 2.38 | CNY 2.22 | 78.48M |
| 2026-06-03 | CNY 2.32 | -2.93% | CNY 2.41 | CNY 2.43 | CNY 2.29 | 88.73M |
| 2026-06-02 | CNY 2.39 | -3.63% | CNY 2.50 | CNY 2.51 | CNY 2.38 | 105.06M |
| 2026-06-01 | CNY 2.48 | -4.25% | CNY 2.48 | CNY 2.74 | CNY 2.43 | 184.95M |
| 2026-05-29 | CNY 2.59 | +10.21% | CNY 2.40 | CNY 2.59 | CNY 2.36 | 183.06M |
| 2026-05-28 | CNY 2.35 | +3.07% | CNY 2.27 | CNY 2.36 | CNY 2.25 | 85.66M |
| 2026-05-27 | CNY 2.28 | -3.80% | CNY 2.30 | CNY 2.31 | CNY 2.23 | 84.37M |
| 2026-05-26 | CNY 2.37 | +4.41% | CNY 2.28 | CNY 2.45 | CNY 2.23 | 186.41M |