FSPG Hi-Tech Co., Ltd Class A 000973
SZSE · China · Process Industries
CNY 11.56+0.16 (+1.40%)
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 11.56 | +1.40% | CNY 11.51 | CNY 11.72 | CNY 11.40 | 17.22M |
| 2026-09-29 | CNY 11.40 | +2.15% | CNY 11.30 | CNY 11.57 | CNY 11.22 | 20.32M |
| 2026-09-28 | CNY 11.16 | -3.79% | CNY 11.60 | CNY 11.62 | CNY 11.16 | 20.10M |
| 2026-09-24 | CNY 11.60 | -1.36% | CNY 11.77 | CNY 11.88 | CNY 11.60 | 16.09M |
| 2026-09-23 | CNY 11.76 | -1.75% | CNY 11.91 | CNY 11.92 | CNY 11.76 | 20.29M |
| 2026-09-22 | CNY 11.97 | -1.97% | CNY 12.20 | CNY 12.25 | CNY 11.93 | 33.59M |
| 2026-09-21 | CNY 12.21 | +1.92% | CNY 11.99 | CNY 12.33 | CNY 11.95 | 35.99M |
| 2026-09-18 | CNY 11.98 | -0.17% | CNY 12.00 | CNY 12.04 | CNY 11.85 | 26.91M |
| 2026-09-17 | CNY 12.00 | +1.27% | CNY 11.82 | CNY 12.16 | CNY 11.73 | 30.46M |
| 2026-09-16 | CNY 11.85 | +1.28% | CNY 11.69 | CNY 11.87 | CNY 11.51 | 23.57M |
| 2026-09-15 | CNY 11.70 | -1.43% | CNY 11.85 | CNY 11.87 | CNY 11.68 | 18.02M |
| 2026-09-14 | CNY 11.87 | +1.45% | CNY 11.65 | CNY 12.02 | CNY 11.60 | 19.56M |
| 2026-09-11 | CNY 11.70 | -1.10% | CNY 11.65 | CNY 11.77 | CNY 11.52 | 23.49M |
| 2026-09-10 | CNY 11.83 | -2.23% | CNY 11.98 | CNY 11.98 | CNY 11.74 | 26.46M |
| 2026-09-09 | CNY 12.10 | -0.25% | CNY 12.15 | CNY 12.17 | CNY 12.00 | 20.64M |
| 2026-09-08 | CNY 12.13 | -2.10% | CNY 12.27 | CNY 12.28 | CNY 12.10 | 30.13M |
| 2026-09-07 | CNY 12.39 | +1.64% | CNY 12.19 | CNY 12.39 | CNY 11.88 | 40.36M |
| 2026-09-04 | CNY 12.19 | +0.08% | CNY 12.34 | CNY 12.50 | CNY 12.08 | 45.26M |
| 2026-09-03 | CNY 12.18 | -0.90% | CNY 12.36 | CNY 12.40 | CNY 12.10 | 34.36M |
| 2026-09-02 | CNY 12.29 | -4.43% | CNY 12.71 | CNY 12.74 | CNY 12.16 | 42.83M |
| 2026-09-01 | CNY 12.86 | -1.91% | CNY 13.12 | CNY 13.27 | CNY 12.82 | 31.23M |
| 2026-08-31 | CNY 13.11 | -3.03% | CNY 13.38 | CNY 13.44 | CNY 12.90 | 47.81M |
| 2026-08-28 | CNY 13.52 | -1.96% | CNY 13.94 | CNY 13.96 | CNY 13.50 | 39.37M |
| 2026-08-27 | CNY 13.79 | -1.50% | CNY 13.91 | CNY 14.01 | CNY 13.58 | 43.71M |
| 2026-08-26 | CNY 14.00 | -0.28% | CNY 13.96 | CNY 14.38 | CNY 13.86 | 33.12M |
| 2026-08-25 | CNY 14.04 | -4.29% | CNY 14.40 | CNY 14.58 | CNY 13.91 | 47.90M |
| 2026-08-24 | CNY 14.67 | +1.66% | CNY 14.48 | CNY 15.23 | CNY 14.41 | 62.07M |
| 2026-08-21 | CNY 14.43 | +0.21% | CNY 14.45 | CNY 14.69 | CNY 14.03 | 54.96M |
| 2026-08-20 | CNY 14.40 | +4.50% | CNY 13.90 | CNY 14.83 | CNY 13.83 | 81.93M |
| 2026-08-19 | CNY 13.78 | +0.29% | CNY 13.57 | CNY 14.40 | CNY 13.51 | 64.36M |
| 2026-08-18 | CNY 13.74 | -3.03% | CNY 14.05 | CNY 14.06 | CNY 13.66 | 42.69M |
| 2026-08-17 | CNY 14.17 | -0.70% | CNY 14.29 | CNY 14.48 | CNY 13.96 | 55.51M |
| 2026-08-14 | CNY 14.27 | +1.06% | CNY 14.12 | CNY 14.62 | CNY 14.00 | 80.05M |
| 2026-08-13 | CNY 14.12 | +5.06% | CNY 13.49 | CNY 14.42 | CNY 13.34 | 85.45M |
| 2026-08-12 | CNY 13.44 | -1.97% | CNY 13.61 | CNY 13.99 | CNY 13.40 | 48.00M |
| 2026-08-11 | CNY 13.71 | +0.22% | CNY 13.65 | CNY 13.89 | CNY 13.33 | 73.45M |
| 2026-08-10 | CNY 13.68 | +9.97% | CNY 12.49 | CNY 13.68 | CNY 12.29 | 82.90M |
| 2026-08-07 | CNY 12.44 | +0.08% | CNY 12.41 | CNY 12.54 | CNY 12.23 | 35.63M |
| 2026-08-06 | CNY 12.43 | -0.48% | CNY 12.45 | CNY 12.57 | CNY 12.21 | 33.47M |
| 2026-08-05 | CNY 12.49 | +2.29% | CNY 12.18 | CNY 12.56 | CNY 12.15 | 37.31M |
| 2026-08-04 | CNY 12.21 | +1.08% | CNY 12.14 | CNY 12.32 | CNY 12.03 | 25.23M |
| 2026-08-03 | CNY 12.08 | +0.08% | CNY 12.00 | CNY 12.16 | CNY 11.78 | 22.72M |
| 2026-07-31 | CNY 12.07 | -1.07% | CNY 12.34 | CNY 12.52 | CNY 12.04 | 37.89M |
| 2026-07-30 | CNY 12.20 | -1.45% | CNY 12.26 | CNY 12.57 | CNY 12.18 | 31.33M |
| 2026-07-29 | CNY 12.38 | +2.23% | CNY 12.12 | CNY 12.66 | CNY 11.71 | 45.14M |
| 2026-07-28 | CNY 12.11 | -2.57% | CNY 12.27 | CNY 12.58 | CNY 12.03 | 32.66M |
| 2026-07-27 | CNY 12.43 | +3.84% | CNY 12.08 | CNY 12.55 | CNY 12.05 | 41.28M |
| 2026-07-24 | CNY 11.97 | -0.17% | CNY 11.90 | CNY 12.60 | CNY 11.81 | 49.50M |
| 2026-07-23 | CNY 11.99 | +6.29% | CNY 11.28 | CNY 12.06 | CNY 11.19 | 50.36M |
| 2026-07-22 | CNY 11.28 | -3.59% | CNY 11.65 | CNY 11.74 | CNY 11.21 | 33.95M |
| 2026-07-21 | CNY 11.70 | +5.41% | CNY 11.11 | CNY 11.78 | CNY 11.01 | 51.10M |
| 2026-07-20 | CNY 11.10 | -3.65% | CNY 11.52 | CNY 11.63 | CNY 10.88 | 44.09M |
| 2026-07-17 | CNY 11.52 | -3.76% | CNY 11.82 | CNY 12.05 | CNY 11.45 | 37.86M |
| 2026-07-16 | CNY 11.97 | -3.78% | CNY 12.03 | CNY 12.64 | CNY 11.90 | 42.40M |
| 2026-07-15 | CNY 12.44 | +6.14% | CNY 12.17 | CNY 12.84 | CNY 12.06 | 69.18M |
| 2026-07-14 | CNY 11.72 | +0.34% | CNY 11.63 | CNY 11.74 | CNY 11.36 | 30.39M |
| 2026-07-13 | CNY 11.68 | -3.87% | CNY 12.15 | CNY 12.25 | CNY 11.52 | 41.19M |
| 2026-07-10 | CNY 12.15 | -2.80% | CNY 12.50 | CNY 12.73 | CNY 12.15 | 54.15M |
| 2026-07-09 | CNY 12.50 | -4.80% | CNY 12.90 | CNY 13.20 | CNY 12.11 | 81.04M |
| 2026-07-08 | CNY 13.13 | -9.95% | CNY 15.10 | CNY 15.25 | CNY 13.12 | 112.06M |
| 2026-07-07 | CNY 14.58 | +10.04% | CNY 14.14 | CNY 14.58 | CNY 14.01 | 99.62M |
| 2026-07-06 | CNY 13.25 | -3.71% | CNY 13.60 | CNY 13.95 | CNY 13.25 | 37.12M |
| 2026-07-03 | CNY 13.76 | -3.17% | CNY 14.29 | CNY 14.29 | CNY 13.76 | 39.46M |
| 2026-07-02 | CNY 14.21 | -0.49% | CNY 14.13 | CNY 14.73 | CNY 14.00 | 40.59M |
| 2026-07-01 | CNY 14.28 | -0.49% | CNY 14.35 | CNY 14.64 | CNY 13.72 | 45.77M |
| 2026-06-30 | CNY 14.35 | +0.99% | CNY 14.08 | CNY 14.45 | CNY 13.93 | 31.88M |
| 2026-06-29 | CNY 14.21 | +2.75% | CNY 13.83 | CNY 14.32 | CNY 13.68 | 40.17M |
| 2026-06-26 | CNY 13.83 | -6.55% | CNY 14.65 | CNY 14.78 | CNY 13.83 | 53.97M |
| 2026-06-25 | CNY 14.80 | -4.27% | CNY 15.24 | CNY 15.43 | CNY 14.74 | 54.06M |
| 2026-06-24 | CNY 15.46 | 0.00% | CNY 15.30 | CNY 15.78 | CNY 15.05 | 42.46M |
| 2026-06-23 | CNY 15.46 | -4.51% | CNY 15.92 | CNY 16.13 | CNY 15.36 | 50.69M |
| 2026-06-22 | CNY 16.19 | +5.75% | CNY 15.10 | CNY 16.24 | CNY 14.54 | 88.83M |
| 2026-06-18 | CNY 15.31 | -3.28% | CNY 15.66 | CNY 15.84 | CNY 15.15 | 68.55M |
| 2026-06-17 | CNY 15.83 | -1.37% | CNY 15.77 | CNY 16.35 | CNY 15.66 | 69.91M |
| 2026-06-16 | CNY 16.05 | +5.04% | CNY 15.50 | CNY 16.36 | CNY 15.01 | 97.49M |
| 2026-06-15 | CNY 15.28 | +1.46% | CNY 15.18 | CNY 15.52 | CNY 14.99 | 91.60M |
| 2026-06-12 | CNY 15.06 | +7.57% | CNY 14.07 | CNY 15.25 | CNY 13.93 | 83.46M |
| 2026-06-11 | CNY 14.00 | -0.43% | CNY 14.07 | CNY 14.34 | CNY 13.77 | 38.21M |
| 2026-06-10 | CNY 14.06 | -3.23% | CNY 14.40 | CNY 14.70 | CNY 13.95 | 43.13M |
| 2026-06-09 | CNY 14.53 | +5.98% | CNY 13.95 | CNY 14.62 | CNY 13.65 | 73.24M |
| 2026-06-08 | CNY 13.71 | -1.44% | CNY 13.58 | CNY 14.15 | CNY 13.51 | 44.08M |
| 2026-06-05 | CNY 13.91 | -1.70% | CNY 14.14 | CNY 14.44 | CNY 13.76 | 43.00M |
| 2026-06-04 | CNY 14.15 | -2.75% | CNY 14.44 | CNY 14.54 | CNY 14.12 | 36.65M |
| 2026-06-03 | CNY 14.55 | -0.21% | CNY 14.76 | CNY 15.25 | CNY 14.42 | 36.98M |
| 2026-06-02 | CNY 14.58 | -0.95% | CNY 14.70 | CNY 14.73 | CNY 14.10 | 40.81M |
| 2026-06-01 | CNY 14.72 | -0.27% | CNY 14.68 | CNY 15.06 | CNY 14.53 | 44.12M |
| 2026-05-29 | CNY 14.76 | -3.47% | CNY 15.32 | CNY 15.34 | CNY 14.65 | 47.55M |
| 2026-05-28 | CNY 15.29 | +1.73% | CNY 15.04 | CNY 15.45 | CNY 14.98 | 55.93M |
| 2026-05-27 | CNY 15.03 | +0.33% | CNY 14.86 | CNY 15.50 | CNY 14.80 | 61.65M |
| 2026-05-26 | CNY 14.98 | -0.20% | CNY 14.98 | CNY 15.20 | CNY 14.44 | 53.40M |