FS Development Investment Holdings Class A 300071
SZSE · China · Commercial Services
CNY 3.95-0.11 (-2.71%)
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 3.95 | -2.71% | CNY 4.07 | CNY 4.10 | CNY 3.95 | 30.32M |
| 2026-09-29 | CNY 4.06 | +2.27% | CNY 3.97 | CNY 4.09 | CNY 3.95 | 29.27M |
| 2026-09-28 | CNY 3.97 | -2.46% | CNY 4.07 | CNY 4.08 | CNY 3.95 | 28.86M |
| 2026-09-24 | CNY 4.07 | -0.49% | CNY 4.04 | CNY 4.16 | CNY 4.03 | 28.06M |
| 2026-09-23 | CNY 4.09 | -5.54% | CNY 4.27 | CNY 4.27 | CNY 4.09 | 59.90M |
| 2026-09-22 | CNY 4.33 | +3.59% | CNY 4.23 | CNY 4.38 | CNY 4.21 | 86.12M |
| 2026-09-21 | CNY 4.18 | +0.97% | CNY 4.15 | CNY 4.20 | CNY 4.12 | 38.15M |
| 2026-09-18 | CNY 4.14 | 0.00% | CNY 4.12 | CNY 4.17 | CNY 4.11 | 37.27M |
| 2026-09-17 | CNY 4.14 | +0.73% | CNY 4.12 | CNY 4.17 | CNY 4.08 | 40.72M |
| 2026-09-16 | CNY 4.11 | +1.23% | CNY 4.06 | CNY 4.13 | CNY 3.97 | 32.89M |
| 2026-09-15 | CNY 4.06 | -3.33% | CNY 4.22 | CNY 4.23 | CNY 4.05 | 42.42M |
| 2026-09-14 | CNY 4.20 | -1.41% | CNY 4.28 | CNY 4.28 | CNY 4.15 | 40.73M |
| 2026-09-11 | CNY 4.26 | +0.47% | CNY 4.20 | CNY 4.30 | CNY 4.10 | 51.81M |
| 2026-09-10 | CNY 4.24 | -1.17% | CNY 4.26 | CNY 4.28 | CNY 4.18 | 39.19M |
| 2026-09-09 | CNY 4.29 | -4.88% | CNY 4.41 | CNY 4.43 | CNY 4.25 | 78.50M |
| 2026-09-08 | CNY 4.51 | +1.81% | CNY 4.40 | CNY 4.59 | CNY 4.36 | 94.22M |
| 2026-09-07 | CNY 4.43 | +2.55% | CNY 4.33 | CNY 4.44 | CNY 4.28 | 86.60M |
| 2026-09-04 | CNY 4.32 | +2.37% | CNY 4.33 | CNY 4.59 | CNY 4.27 | 121.87M |
| 2026-09-03 | CNY 4.22 | -2.99% | CNY 4.41 | CNY 4.46 | CNY 4.21 | 84.63M |
| 2026-09-02 | CNY 4.35 | -3.55% | CNY 4.45 | CNY 4.60 | CNY 4.33 | 110.28M |
| 2026-09-01 | CNY 4.51 | +7.38% | CNY 4.29 | CNY 4.88 | CNY 4.27 | 165.94M |
| 2026-08-31 | CNY 4.20 | +2.94% | CNY 4.00 | CNY 4.24 | CNY 3.95 | 84.32M |
| 2026-08-28 | CNY 4.08 | -0.24% | CNY 4.23 | CNY 4.28 | CNY 4.06 | 87.39M |
| 2026-08-27 | CNY 4.09 | -0.24% | CNY 4.05 | CNY 4.10 | CNY 4.02 | 39.71M |
| 2026-08-26 | CNY 4.10 | +3.02% | CNY 4.02 | CNY 4.10 | CNY 3.98 | 56.80M |
| 2026-08-25 | CNY 3.98 | +3.38% | CNY 3.82 | CNY 4.00 | CNY 3.82 | 47.52M |
| 2026-08-24 | CNY 3.85 | -3.27% | CNY 4.00 | CNY 4.01 | CNY 3.80 | 41.32M |
| 2026-08-21 | CNY 3.98 | -1.49% | CNY 3.99 | CNY 4.02 | CNY 3.88 | 38.00M |
| 2026-08-20 | CNY 4.04 | +2.28% | CNY 4.02 | CNY 4.12 | CNY 3.96 | 51.41M |
| 2026-08-19 | CNY 3.95 | -6.40% | CNY 4.15 | CNY 4.17 | CNY 3.95 | 59.59M |
| 2026-08-18 | CNY 4.22 | -3.87% | CNY 4.38 | CNY 4.38 | CNY 4.19 | 55.03M |
| 2026-08-17 | CNY 4.39 | +0.46% | CNY 4.45 | CNY 4.47 | CNY 4.27 | 59.82M |
| 2026-08-14 | CNY 4.37 | -3.53% | CNY 4.58 | CNY 4.63 | CNY 4.23 | 94.43M |
| 2026-08-13 | CNY 4.53 | -3.82% | CNY 4.69 | CNY 4.85 | CNY 4.53 | 127.70M |
| 2026-08-12 | CNY 4.71 | +4.20% | CNY 4.50 | CNY 4.84 | CNY 4.48 | 137.61M |
| 2026-08-11 | CNY 4.52 | -1.74% | CNY 4.63 | CNY 4.65 | CNY 4.46 | 64.42M |
| 2026-08-10 | CNY 4.60 | +2.45% | CNY 4.58 | CNY 4.62 | CNY 4.35 | 89.54M |
| 2026-08-07 | CNY 4.49 | -0.22% | CNY 4.57 | CNY 4.60 | CNY 4.28 | 95.38M |
| 2026-08-06 | CNY 4.50 | -2.39% | CNY 4.52 | CNY 4.65 | CNY 4.41 | 110.74M |
| 2026-08-05 | CNY 4.61 | -0.86% | CNY 4.55 | CNY 4.67 | CNY 4.54 | 121.21M |
| 2026-08-04 | CNY 4.65 | +4.49% | CNY 4.53 | CNY 4.77 | CNY 4.51 | 161.73M |
| 2026-08-03 | CNY 4.45 | -1.98% | CNY 4.43 | CNY 4.63 | CNY 4.31 | 140.89M |
| 2026-07-31 | CNY 4.54 | +6.32% | CNY 4.06 | CNY 4.85 | CNY 4.06 | 215.46M |
| 2026-07-30 | CNY 4.27 | +6.75% | CNY 3.95 | CNY 4.52 | CNY 3.95 | 165.40M |
| 2026-07-29 | CNY 4.00 | -0.50% | CNY 4.08 | CNY 4.18 | CNY 3.93 | 87.98M |
| 2026-07-28 | CNY 4.02 | -0.25% | CNY 3.95 | CNY 4.19 | CNY 3.95 | 94.61M |
| 2026-07-27 | CNY 4.03 | +9.21% | CNY 3.70 | CNY 4.05 | CNY 3.62 | 108.63M |
| 2026-07-24 | CNY 3.69 | -8.21% | CNY 3.90 | CNY 3.91 | CNY 3.69 | 70.41M |
| 2026-07-23 | CNY 4.02 | +1.52% | CNY 3.87 | CNY 4.02 | CNY 3.79 | 78.41M |
| 2026-07-22 | CNY 3.96 | -4.58% | CNY 3.94 | CNY 4.03 | CNY 3.89 | 87.76M |
| 2026-07-21 | CNY 4.15 | +0.24% | CNY 3.95 | CNY 4.16 | CNY 3.58 | 149.38M |
| 2026-07-20 | CNY 4.14 | +1.22% | CNY 4.21 | CNY 4.41 | CNY 3.93 | 135.43M |
| 2026-07-17 | CNY 4.09 | -9.71% | CNY 4.46 | CNY 4.82 | CNY 4.04 | 169.47M |
| 2026-07-16 | CNY 4.53 | +1.57% | CNY 4.52 | CNY 4.92 | CNY 4.44 | 195.75M |
| 2026-07-15 | CNY 4.46 | -2.19% | CNY 4.50 | CNY 4.72 | CNY 4.43 | 153.70M |
| 2026-07-14 | CNY 4.56 | -0.87% | CNY 4.62 | CNY 4.76 | CNY 4.40 | 121.32M |
| 2026-07-13 | CNY 4.60 | -6.31% | CNY 4.79 | CNY 4.91 | CNY 4.56 | 202.77M |
| 2026-07-10 | CNY 4.91 | +19.17% | CNY 4.08 | CNY 4.94 | CNY 4.04 | 320.13M |
| 2026-07-09 | CNY 4.12 | +13.50% | CNY 3.65 | CNY 4.36 | CNY 3.53 | 214.79M |
| 2026-07-08 | CNY 3.63 | -2.68% | CNY 3.66 | CNY 3.73 | CNY 3.56 | 65.90M |
| 2026-07-07 | CNY 3.73 | -7.21% | CNY 3.90 | CNY 4.01 | CNY 3.70 | 85.12M |
| 2026-07-06 | CNY 4.02 | +1.52% | CNY 3.90 | CNY 4.25 | CNY 3.84 | 123.95M |
| 2026-07-03 | CNY 3.96 | -10.00% | CNY 4.11 | CNY 4.21 | CNY 3.92 | 161.40M |
| 2026-07-02 | CNY 4.40 | +19.89% | CNY 3.72 | CNY 4.40 | CNY 3.72 | 168.72M |
| 2026-07-01 | CNY 3.67 | +4.86% | CNY 3.48 | CNY 3.76 | CNY 3.47 | 54.12M |
| 2026-06-30 | CNY 3.50 | +2.94% | CNY 3.45 | CNY 3.65 | CNY 3.37 | 40.69M |
| 2026-06-29 | CNY 3.40 | -1.16% | CNY 3.44 | CNY 3.52 | CNY 3.33 | 26.91M |
| 2026-06-26 | CNY 3.44 | -3.37% | CNY 3.55 | CNY 3.57 | CNY 3.40 | 31.49M |
| 2026-06-25 | CNY 3.56 | -3.00% | CNY 3.67 | CNY 3.68 | CNY 3.54 | 30.34M |
| 2026-06-24 | CNY 3.67 | -2.65% | CNY 3.74 | CNY 3.77 | CNY 3.57 | 33.36M |
| 2026-06-23 | CNY 3.77 | -3.83% | CNY 3.90 | CNY 3.93 | CNY 3.75 | 36.16M |
| 2026-06-22 | CNY 3.92 | +3.16% | CNY 3.78 | CNY 3.94 | CNY 3.70 | 41.23M |
| 2026-06-18 | CNY 3.80 | +0.26% | CNY 3.80 | CNY 3.83 | CNY 3.66 | 26.43M |
| 2026-06-17 | CNY 3.79 | -3.32% | CNY 3.89 | CNY 3.89 | CNY 3.74 | 30.01M |
| 2026-06-16 | CNY 3.92 | +0.51% | CNY 3.90 | CNY 3.93 | CNY 3.80 | 29.70M |
| 2026-06-15 | CNY 3.90 | +2.09% | CNY 3.85 | CNY 3.95 | CNY 3.83 | 22.31M |
| 2026-06-12 | CNY 3.82 | +1.33% | CNY 3.80 | CNY 3.87 | CNY 3.74 | 25.74M |
| 2026-06-11 | CNY 3.77 | -3.08% | CNY 3.85 | CNY 3.89 | CNY 3.72 | 31.25M |
| 2026-06-10 | CNY 3.89 | -3.23% | CNY 3.96 | CNY 4.03 | CNY 3.83 | 32.03M |
| 2026-06-09 | CNY 4.02 | +0.50% | CNY 4.07 | CNY 4.08 | CNY 3.91 | 28.38M |
| 2026-06-08 | CNY 4.00 | -1.96% | CNY 3.95 | CNY 4.10 | CNY 3.90 | 34.00M |
| 2026-06-05 | CNY 4.08 | +0.49% | CNY 4.10 | CNY 4.16 | CNY 3.96 | 37.47M |
| 2026-06-04 | CNY 4.06 | -3.79% | CNY 4.16 | CNY 4.18 | CNY 4.01 | 41.23M |
| 2026-06-03 | CNY 4.22 | -2.99% | CNY 4.32 | CNY 4.32 | CNY 4.17 | 41.75M |
| 2026-06-02 | CNY 4.35 | -4.61% | CNY 4.55 | CNY 4.57 | CNY 4.26 | 59.19M |
| 2026-06-01 | CNY 4.56 | +8.83% | CNY 4.16 | CNY 4.77 | CNY 4.16 | 85.32M |
| 2026-05-29 | CNY 4.19 | -1.41% | CNY 4.25 | CNY 4.37 | CNY 4.17 | 35.99M |
| 2026-05-28 | CNY 4.25 | +1.19% | CNY 4.23 | CNY 4.28 | CNY 4.14 | 26.52M |
| 2026-05-27 | CNY 4.20 | -2.55% | CNY 4.31 | CNY 4.39 | CNY 4.18 | 29.14M |
| 2026-05-26 | CNY 4.31 | -2.05% | CNY 4.34 | CNY 4.40 | CNY 4.21 | 27.90M |