FuJian Nox Bellcow Holdings Co., Ltd. Class A 300132
SZSE · China · Process Industries
CNY 6.11-0.01 (-0.16%)
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 6.11 | -0.16% | CNY 6.16 | CNY 6.20 | CNY 6.09 | 5.36M |
| 2026-09-29 | CNY 6.12 | +0.33% | CNY 6.10 | CNY 6.17 | CNY 6.06 | 5.43M |
| 2026-09-28 | CNY 6.10 | -2.24% | CNY 6.22 | CNY 6.29 | CNY 6.05 | 7.92M |
| 2026-09-24 | CNY 6.24 | 0.00% | CNY 6.20 | CNY 6.31 | CNY 6.19 | 6.78M |
| 2026-09-23 | CNY 6.24 | -1.27% | CNY 6.28 | CNY 6.33 | CNY 6.21 | 7.35M |
| 2026-09-22 | CNY 6.32 | -0.94% | CNY 6.40 | CNY 6.44 | CNY 6.28 | 12.15M |
| 2026-09-21 | CNY 6.38 | +3.91% | CNY 6.18 | CNY 6.40 | CNY 6.14 | 15.90M |
| 2026-09-18 | CNY 6.14 | 0.00% | CNY 6.14 | CNY 6.26 | CNY 6.10 | 12.27M |
| 2026-09-17 | CNY 6.14 | +1.66% | CNY 6.07 | CNY 6.16 | CNY 5.96 | 10.88M |
| 2026-09-16 | CNY 6.04 | +0.33% | CNY 6.01 | CNY 6.10 | CNY 5.98 | 9.02M |
| 2026-09-15 | CNY 6.02 | -3.37% | CNY 6.22 | CNY 6.26 | CNY 6.02 | 14.78M |
| 2026-09-14 | CNY 6.23 | -1.89% | CNY 6.27 | CNY 6.34 | CNY 6.19 | 9.51M |
| 2026-09-11 | CNY 6.35 | -1.55% | CNY 6.33 | CNY 6.43 | CNY 6.15 | 18.80M |
| 2026-09-10 | CNY 6.45 | -3.87% | CNY 6.61 | CNY 6.61 | CNY 6.42 | 20.69M |
| 2026-09-09 | CNY 6.71 | +2.44% | CNY 6.52 | CNY 6.75 | CNY 6.35 | 38.64M |
| 2026-09-08 | CNY 6.55 | +1.87% | CNY 6.42 | CNY 6.58 | CNY 6.35 | 17.10M |
| 2026-09-07 | CNY 6.43 | +1.10% | CNY 6.36 | CNY 6.50 | CNY 6.33 | 11.19M |
| 2026-09-04 | CNY 6.36 | +1.60% | CNY 6.28 | CNY 6.44 | CNY 6.26 | 14.10M |
| 2026-09-03 | CNY 6.26 | -1.57% | CNY 6.38 | CNY 6.42 | CNY 6.23 | 9.64M |
| 2026-09-02 | CNY 6.36 | +0.47% | CNY 6.28 | CNY 6.46 | CNY 6.20 | 15.26M |
| 2026-09-01 | CNY 6.33 | 0.00% | CNY 6.33 | CNY 6.42 | CNY 6.29 | 12.28M |
| 2026-08-31 | CNY 6.33 | -1.40% | CNY 6.33 | CNY 6.40 | CNY 6.29 | 9.03M |
| 2026-08-28 | CNY 6.42 | -0.16% | CNY 6.45 | CNY 6.46 | CNY 6.35 | 10.66M |
| 2026-08-27 | CNY 6.43 | +1.26% | CNY 6.35 | CNY 6.48 | CNY 6.30 | 9.62M |
| 2026-08-26 | CNY 6.35 | -0.31% | CNY 6.35 | CNY 6.45 | CNY 6.30 | 10.26M |
| 2026-08-25 | CNY 6.37 | +2.41% | CNY 6.22 | CNY 6.37 | CNY 6.15 | 10.96M |
| 2026-08-24 | CNY 6.22 | -0.96% | CNY 6.26 | CNY 6.34 | CNY 6.13 | 10.06M |
| 2026-08-21 | CNY 6.28 | -1.87% | CNY 6.26 | CNY 6.36 | CNY 6.14 | 16.05M |
| 2026-08-20 | CNY 6.40 | +3.06% | CNY 6.33 | CNY 6.53 | CNY 6.28 | 19.12M |
| 2026-08-19 | CNY 6.21 | -3.12% | CNY 6.35 | CNY 6.40 | CNY 6.17 | 13.10M |
| 2026-08-18 | CNY 6.41 | -0.77% | CNY 6.45 | CNY 6.46 | CNY 6.32 | 11.71M |
| 2026-08-17 | CNY 6.46 | +0.31% | CNY 6.45 | CNY 6.49 | CNY 6.33 | 12.76M |
| 2026-08-14 | CNY 6.44 | -1.68% | CNY 6.55 | CNY 6.59 | CNY 6.39 | 12.49M |
| 2026-08-13 | CNY 6.55 | -3.82% | CNY 6.84 | CNY 6.85 | CNY 6.55 | 20.88M |
| 2026-08-12 | CNY 6.81 | +0.59% | CNY 6.77 | CNY 6.96 | CNY 6.66 | 20.48M |
| 2026-08-11 | CNY 6.77 | -0.88% | CNY 6.89 | CNY 6.97 | CNY 6.62 | 22.82M |
| 2026-08-10 | CNY 6.83 | +4.92% | CNY 6.48 | CNY 6.86 | CNY 6.47 | 27.23M |
| 2026-08-07 | CNY 6.51 | -0.15% | CNY 6.52 | CNY 6.58 | CNY 6.33 | 15.64M |
| 2026-08-06 | CNY 6.52 | -1.66% | CNY 6.66 | CNY 6.68 | CNY 6.43 | 16.26M |
| 2026-08-05 | CNY 6.63 | -0.15% | CNY 6.60 | CNY 6.68 | CNY 6.50 | 19.92M |
| 2026-08-04 | CNY 6.64 | +0.61% | CNY 6.60 | CNY 6.79 | CNY 6.56 | 23.21M |
| 2026-08-03 | CNY 6.60 | +4.10% | CNY 6.44 | CNY 6.69 | CNY 6.44 | 22.86M |
| 2026-07-31 | CNY 6.34 | +2.09% | CNY 6.15 | CNY 6.37 | CNY 6.13 | 17.90M |
| 2026-07-30 | CNY 6.21 | -3.12% | CNY 6.40 | CNY 6.59 | CNY 6.19 | 27.27M |
| 2026-07-29 | CNY 6.41 | +3.55% | CNY 6.23 | CNY 6.42 | CNY 6.12 | 21.82M |
| 2026-07-28 | CNY 6.19 | -0.16% | CNY 6.15 | CNY 6.30 | CNY 6.09 | 13.52M |
| 2026-07-27 | CNY 6.20 | +1.64% | CNY 6.12 | CNY 6.30 | CNY 6.10 | 18.59M |
| 2026-07-24 | CNY 6.10 | -4.98% | CNY 6.34 | CNY 6.41 | CNY 6.09 | 20.07M |
| 2026-07-23 | CNY 6.42 | +2.39% | CNY 6.21 | CNY 6.43 | CNY 6.16 | 24.19M |
| 2026-07-22 | CNY 6.27 | -0.79% | CNY 6.12 | CNY 6.55 | CNY 6.01 | 35.06M |
| 2026-07-21 | CNY 6.32 | +7.48% | CNY 6.01 | CNY 6.38 | CNY 5.67 | 45.39M |
| 2026-07-20 | CNY 5.88 | +6.14% | CNY 5.60 | CNY 5.91 | CNY 5.60 | 27.50M |
| 2026-07-17 | CNY 5.54 | -5.30% | CNY 5.82 | CNY 5.94 | CNY 5.47 | 16.68M |
| 2026-07-16 | CNY 5.85 | -1.35% | CNY 5.84 | CNY 6.00 | CNY 5.73 | 18.23M |
| 2026-07-15 | CNY 5.93 | +4.77% | CNY 5.62 | CNY 6.02 | CNY 5.58 | 20.72M |
| 2026-07-14 | CNY 5.66 | +3.85% | CNY 5.46 | CNY 5.66 | CNY 5.40 | 10.78M |
| 2026-07-13 | CNY 5.45 | -4.39% | CNY 5.66 | CNY 5.69 | CNY 5.44 | 10.92M |
| 2026-07-10 | CNY 5.70 | +1.42% | CNY 5.60 | CNY 5.81 | CNY 5.51 | 11.46M |
| 2026-07-09 | CNY 5.62 | -1.06% | CNY 5.69 | CNY 5.76 | CNY 5.48 | 12.91M |
| 2026-07-08 | CNY 5.68 | -1.39% | CNY 5.76 | CNY 5.83 | CNY 5.67 | 10.44M |
| 2026-07-07 | CNY 5.76 | -4.32% | CNY 6.01 | CNY 6.02 | CNY 5.73 | 13.16M |
| 2026-07-06 | CNY 6.02 | -0.50% | CNY 6.11 | CNY 6.14 | CNY 5.93 | 15.25M |
| 2026-07-03 | CNY 6.05 | +3.42% | CNY 5.87 | CNY 6.08 | CNY 5.81 | 16.87M |
| 2026-07-02 | CNY 5.85 | +0.69% | CNY 5.82 | CNY 5.96 | CNY 5.74 | 14.91M |
| 2026-07-01 | CNY 5.81 | +2.29% | CNY 5.70 | CNY 5.85 | CNY 5.61 | 15.85M |
| 2026-06-30 | CNY 5.68 | +2.34% | CNY 5.50 | CNY 5.72 | CNY 5.43 | 14.30M |
| 2026-06-29 | CNY 5.55 | +0.18% | CNY 5.56 | CNY 5.59 | CNY 5.38 | 15.04M |
| 2026-06-26 | CNY 5.54 | -3.65% | CNY 5.72 | CNY 5.73 | CNY 5.53 | 13.19M |
| 2026-06-25 | CNY 5.75 | -3.04% | CNY 5.90 | CNY 5.92 | CNY 5.71 | 12.52M |
| 2026-06-24 | CNY 5.93 | -2.95% | CNY 6.10 | CNY 6.10 | CNY 5.87 | 12.49M |
| 2026-06-23 | CNY 6.11 | +1.50% | CNY 5.95 | CNY 6.23 | CNY 5.93 | 14.89M |
| 2026-06-22 | CNY 6.02 | +0.50% | CNY 6.00 | CNY 6.04 | CNY 5.70 | 17.27M |
| 2026-06-18 | CNY 5.99 | -1.16% | CNY 6.08 | CNY 6.10 | CNY 5.93 | 13.16M |
| 2026-06-17 | CNY 6.06 | -1.94% | CNY 6.20 | CNY 6.23 | CNY 6.02 | 14.88M |
| 2026-06-16 | CNY 6.18 | -3.44% | CNY 6.38 | CNY 6.46 | CNY 6.15 | 16.73M |
| 2026-06-15 | CNY 6.40 | -0.78% | CNY 6.45 | CNY 6.53 | CNY 6.34 | 13.27M |
| 2026-06-12 | CNY 6.45 | +1.10% | CNY 6.40 | CNY 6.51 | CNY 6.35 | 12.17M |
| 2026-06-11 | CNY 6.38 | -0.93% | CNY 6.50 | CNY 6.54 | CNY 6.26 | 9.00M |
| 2026-06-10 | CNY 6.44 | -0.31% | CNY 6.45 | CNY 6.52 | CNY 6.35 | 11.30M |
| 2026-06-09 | CNY 6.46 | +2.70% | CNY 6.40 | CNY 6.51 | CNY 6.33 | 10.90M |
| 2026-06-08 | CNY 6.29 | -3.38% | CNY 6.40 | CNY 6.52 | CNY 6.19 | 16.35M |
| 2026-06-05 | CNY 6.51 | -1.06% | CNY 6.52 | CNY 6.78 | CNY 6.41 | 16.40M |
| 2026-06-04 | CNY 6.58 | -1.35% | CNY 6.63 | CNY 6.82 | CNY 6.51 | 17.20M |
| 2026-06-03 | CNY 6.67 | -6.84% | CNY 7.08 | CNY 7.15 | CNY 6.50 | 31.55M |
| 2026-06-02 | CNY 7.16 | -6.65% | CNY 7.63 | CNY 7.77 | CNY 7.01 | 23.93M |
| 2026-06-01 | CNY 7.67 | -0.65% | CNY 7.65 | CNY 7.81 | CNY 7.48 | 10.76M |
| 2026-05-29 | CNY 7.72 | -2.89% | CNY 8.00 | CNY 8.04 | CNY 7.60 | 13.93M |
| 2026-05-28 | CNY 7.95 | -1.12% | CNY 8.04 | CNY 8.09 | CNY 7.84 | 8.05M |
| 2026-05-27 | CNY 8.04 | -4.96% | CNY 8.38 | CNY 8.45 | CNY 8.01 | 15.13M |
| 2026-05-26 | CNY 8.46 | +3.42% | CNY 8.22 | CNY 8.48 | CNY 7.97 | 21.21M |