Shenzhen Fuanna Bedding & Furnishing Co. Ltd. Class A 002327
SZSE · China · Process Industries
CNY 6.13+0.03 (+0.49%)
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 6.13 | +0.49% | CNY 6.09 | CNY 6.14 | CNY 6.07 | 2.19M |
| 2026-09-29 | CNY 6.10 | +0.66% | CNY 6.05 | CNY 6.11 | CNY 6.03 | 1.54M |
| 2026-09-28 | CNY 6.06 | -1.30% | CNY 6.12 | CNY 6.15 | CNY 6.02 | 3.11M |
| 2026-09-24 | CNY 6.14 | +0.33% | CNY 6.12 | CNY 6.16 | CNY 6.10 | 3.70M |
| 2026-09-23 | CNY 6.12 | 0.00% | CNY 6.11 | CNY 6.13 | CNY 6.08 | 2.00M |
| 2026-09-22 | CNY 6.12 | -0.33% | CNY 6.14 | CNY 6.15 | CNY 6.10 | 2.87M |
| 2026-09-21 | CNY 6.14 | +0.49% | CNY 6.11 | CNY 6.15 | CNY 6.08 | 2.52M |
| 2026-09-18 | CNY 6.11 | +0.33% | CNY 6.09 | CNY 6.14 | CNY 6.08 | 2.64M |
| 2026-09-17 | CNY 6.09 | +0.66% | CNY 6.03 | CNY 6.11 | CNY 6.03 | 3.14M |
| 2026-09-16 | CNY 6.05 | -0.66% | CNY 6.08 | CNY 6.09 | CNY 6.03 | 3.41M |
| 2026-09-15 | CNY 6.09 | -0.81% | CNY 6.13 | CNY 6.14 | CNY 6.06 | 4.08M |
| 2026-09-14 | CNY 6.14 | -0.16% | CNY 6.14 | CNY 6.17 | CNY 6.12 | 3.38M |
| 2026-09-11 | CNY 6.15 | -0.97% | CNY 6.22 | CNY 6.22 | CNY 6.12 | 5.57M |
| 2026-09-10 | CNY 6.21 | -1.74% | CNY 6.32 | CNY 6.32 | CNY 6.20 | 6.80M |
| 2026-09-09 | CNY 6.32 | -0.78% | CNY 6.37 | CNY 6.38 | CNY 6.30 | 4.43M |
| 2026-09-08 | CNY 6.37 | 0.00% | CNY 6.36 | CNY 6.41 | CNY 6.33 | 3.95M |
| 2026-09-07 | CNY 6.37 | +1.11% | CNY 6.30 | CNY 6.37 | CNY 6.27 | 6.40M |
| 2026-09-04 | CNY 6.30 | +0.16% | CNY 6.29 | CNY 6.34 | CNY 6.27 | 4.41M |
| 2026-09-03 | CNY 6.29 | -0.79% | CNY 6.35 | CNY 6.37 | CNY 6.28 | 4.13M |
| 2026-09-02 | CNY 6.34 | -0.78% | CNY 6.38 | CNY 6.40 | CNY 6.31 | 4.79M |
| 2026-09-01 | CNY 6.39 | +0.79% | CNY 6.35 | CNY 6.44 | CNY 6.34 | 6.96M |
| 2026-08-31 | CNY 6.34 | -0.31% | CNY 6.32 | CNY 6.37 | CNY 6.29 | 4.87M |
| 2026-08-28 | CNY 6.36 | +0.95% | CNY 6.29 | CNY 6.38 | CNY 6.24 | 6.80M |
| 2026-08-27 | CNY 6.30 | -0.94% | CNY 6.32 | CNY 6.33 | CNY 6.26 | 7.21M |
| 2026-08-26 | CNY 6.36 | -4.93% | CNY 6.45 | CNY 6.50 | CNY 6.30 | 16.92M |
| 2026-08-25 | CNY 6.69 | 0.00% | CNY 6.69 | CNY 6.72 | CNY 6.61 | 3.96M |
| 2026-08-24 | CNY 6.69 | +2.14% | CNY 6.58 | CNY 6.73 | CNY 6.54 | 6.01M |
| 2026-08-21 | CNY 6.55 | -1.21% | CNY 6.58 | CNY 6.62 | CNY 6.47 | 3.19M |
| 2026-08-20 | CNY 6.63 | +0.61% | CNY 6.64 | CNY 6.65 | CNY 6.56 | 3.33M |
| 2026-08-19 | CNY 6.59 | -0.15% | CNY 6.62 | CNY 6.67 | CNY 6.56 | 3.59M |
| 2026-08-18 | CNY 6.60 | +0.76% | CNY 6.53 | CNY 6.63 | CNY 6.53 | 3.58M |
| 2026-08-17 | CNY 6.55 | +1.24% | CNY 6.45 | CNY 6.56 | CNY 6.37 | 4.38M |
| 2026-08-14 | CNY 6.47 | -0.77% | CNY 6.52 | CNY 6.54 | CNY 6.45 | 3.67M |
| 2026-08-13 | CNY 6.52 | -1.36% | CNY 6.61 | CNY 6.65 | CNY 6.51 | 3.41M |
| 2026-08-12 | CNY 6.61 | -0.45% | CNY 6.63 | CNY 6.65 | CNY 6.54 | 2.92M |
| 2026-08-11 | CNY 6.64 | 0.00% | CNY 6.65 | CNY 6.77 | CNY 6.62 | 5.62M |
| 2026-08-10 | CNY 6.64 | +2.00% | CNY 6.50 | CNY 6.68 | CNY 6.46 | 6.82M |
| 2026-08-07 | CNY 6.51 | +0.31% | CNY 6.49 | CNY 6.52 | CNY 6.42 | 5.18M |
| 2026-08-06 | CNY 6.49 | -0.31% | CNY 6.47 | CNY 6.53 | CNY 6.41 | 3.40M |
| 2026-08-05 | CNY 6.51 | -0.15% | CNY 6.50 | CNY 6.54 | CNY 6.44 | 3.30M |
| 2026-08-04 | CNY 6.52 | -1.51% | CNY 6.65 | CNY 6.65 | CNY 6.51 | 3.82M |
| 2026-08-03 | CNY 6.62 | +0.46% | CNY 6.56 | CNY 6.65 | CNY 6.51 | 4.47M |
| 2026-07-31 | CNY 6.59 | -0.15% | CNY 6.60 | CNY 6.60 | CNY 6.45 | 4.90M |
| 2026-07-30 | CNY 6.60 | +1.54% | CNY 6.50 | CNY 6.62 | CNY 6.48 | 5.47M |
| 2026-07-29 | CNY 6.50 | +1.09% | CNY 6.43 | CNY 6.58 | CNY 6.41 | 6.70M |
| 2026-07-28 | CNY 6.43 | +2.55% | CNY 6.25 | CNY 6.44 | CNY 6.24 | 5.54M |
| 2026-07-27 | CNY 6.27 | +0.32% | CNY 6.23 | CNY 6.32 | CNY 6.20 | 4.52M |
| 2026-07-24 | CNY 6.25 | -1.26% | CNY 6.32 | CNY 6.35 | CNY 6.18 | 4.47M |
| 2026-07-23 | CNY 6.33 | +0.32% | CNY 6.25 | CNY 6.34 | CNY 6.21 | 4.68M |
| 2026-07-22 | CNY 6.31 | -0.63% | CNY 6.34 | CNY 6.35 | CNY 6.18 | 5.91M |
| 2026-07-21 | CNY 6.35 | -0.94% | CNY 6.42 | CNY 6.47 | CNY 6.30 | 6.07M |
| 2026-07-20 | CNY 6.41 | -0.62% | CNY 6.43 | CNY 6.54 | CNY 6.35 | 6.45M |
| 2026-07-17 | CNY 6.45 | +0.16% | CNY 6.44 | CNY 6.56 | CNY 6.40 | 6.34M |
| 2026-07-16 | CNY 6.44 | +0.31% | CNY 6.46 | CNY 6.48 | CNY 6.37 | 4.13M |
| 2026-07-15 | CNY 6.42 | +1.42% | CNY 6.33 | CNY 6.49 | CNY 6.31 | 4.21M |
| 2026-07-14 | CNY 6.33 | +1.12% | CNY 6.25 | CNY 6.37 | CNY 6.21 | 4.33M |
| 2026-07-13 | CNY 6.26 | +1.95% | CNY 6.19 | CNY 6.30 | CNY 6.12 | 5.30M |
| 2026-07-10 | CNY 6.14 | -1.13% | CNY 6.19 | CNY 6.22 | CNY 6.11 | 5.15M |
| 2026-07-09 | CNY 6.21 | -1.11% | CNY 6.29 | CNY 6.29 | CNY 6.15 | 2.44M |
| 2026-07-08 | CNY 6.28 | -0.63% | CNY 6.28 | CNY 6.36 | CNY 6.21 | 3.69M |
| 2026-07-07 | CNY 6.32 | -1.56% | CNY 6.42 | CNY 6.45 | CNY 6.25 | 4.22M |
| 2026-07-06 | CNY 6.42 | -0.47% | CNY 6.42 | CNY 6.56 | CNY 6.40 | 6.18M |
| 2026-07-03 | CNY 6.45 | +2.22% | CNY 6.32 | CNY 6.46 | CNY 6.28 | 5.26M |
| 2026-07-02 | CNY 6.31 | +3.27% | CNY 6.14 | CNY 6.35 | CNY 6.09 | 6.20M |
| 2026-07-01 | CNY 6.11 | +2.86% | CNY 5.93 | CNY 6.14 | CNY 5.90 | 5.43M |
| 2026-06-30 | CNY 5.94 | -2.94% | CNY 6.13 | CNY 6.15 | CNY 5.91 | 4.39M |
| 2026-06-29 | CNY 6.12 | +0.99% | CNY 6.08 | CNY 6.18 | CNY 5.90 | 5.38M |
| 2026-06-26 | CNY 6.06 | -1.78% | CNY 6.18 | CNY 6.20 | CNY 6.04 | 5.01M |
| 2026-06-25 | CNY 6.17 | -0.96% | CNY 6.21 | CNY 6.26 | CNY 6.14 | 3.49M |
| 2026-06-24 | CNY 6.23 | -2.66% | CNY 6.40 | CNY 6.44 | CNY 6.20 | 4.77M |
| 2026-06-23 | CNY 6.40 | +1.91% | CNY 6.28 | CNY 6.45 | CNY 6.25 | 3.82M |
| 2026-06-22 | CNY 6.28 | -1.10% | CNY 6.32 | CNY 6.34 | CNY 6.20 | 5.70M |
| 2026-06-18 | CNY 6.35 | -1.55% | CNY 6.45 | CNY 6.45 | CNY 6.33 | 5.77M |
| 2026-06-17 | CNY 6.45 | -7.06% | CNY 6.61 | CNY 6.61 | CNY 6.44 | 9.41M |
| 2026-06-16 | CNY 6.94 | -2.25% | CNY 7.10 | CNY 7.10 | CNY 6.88 | 7.44M |
| 2026-06-15 | CNY 7.10 | -0.84% | CNY 7.20 | CNY 7.22 | CNY 7.03 | 6.77M |
| 2026-06-12 | CNY 7.16 | +3.02% | CNY 6.99 | CNY 7.19 | CNY 6.91 | 7.93M |
| 2026-06-11 | CNY 6.95 | +1.61% | CNY 6.85 | CNY 6.98 | CNY 6.79 | 4.46M |
| 2026-06-10 | CNY 6.84 | +0.15% | CNY 6.80 | CNY 6.89 | CNY 6.76 | 6.48M |
| 2026-06-09 | CNY 6.83 | -1.87% | CNY 6.96 | CNY 7.07 | CNY 6.75 | 6.31M |
| 2026-06-08 | CNY 6.96 | -1.97% | CNY 7.10 | CNY 7.10 | CNY 6.92 | 4.53M |
| 2026-06-05 | CNY 7.10 | +1.72% | CNY 6.98 | CNY 7.16 | CNY 6.98 | 4.78M |
| 2026-06-04 | CNY 6.98 | -2.10% | CNY 7.10 | CNY 7.15 | CNY 6.91 | 4.77M |
| 2026-06-03 | CNY 7.13 | -0.56% | CNY 7.15 | CNY 7.15 | CNY 6.98 | 5.54M |
| 2026-06-02 | CNY 7.17 | +0.56% | CNY 7.12 | CNY 7.23 | CNY 7.05 | 6.64M |
| 2026-06-01 | CNY 7.13 | +4.39% | CNY 6.83 | CNY 7.14 | CNY 6.79 | 8.97M |
| 2026-05-29 | CNY 6.83 | +1.49% | CNY 6.73 | CNY 6.94 | CNY 6.71 | 5.69M |
| 2026-05-28 | CNY 6.73 | -1.32% | CNY 6.83 | CNY 6.85 | CNY 6.72 | 5.53M |
| 2026-05-27 | CNY 6.82 | -0.73% | CNY 6.87 | CNY 6.88 | CNY 6.76 | 8.13M |
| 2026-05-26 | CNY 6.87 | -1.72% | CNY 7.10 | CNY 7.36 | CNY 6.85 | 10.97M |