Zhangjiagang Furui Special Equipment Co., Ltd. Class A 300228

SZSE · China · Producer Manufacturing

CNY 6.46+0.03 (+0.47%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 6.46	+0.47%	CNY 6.46	CNY 6.50	CNY 6.42	4.78M
2026-09-29	CNY 6.43	+0.63%	CNY 6.40	CNY 6.49	CNY 6.37	5.80M
2026-09-28	CNY 6.39	-2.89%	CNY 6.58	CNY 6.60	CNY 6.37	8.07M
2026-09-24	CNY 6.58	-1.35%	CNY 6.65	CNY 6.71	CNY 6.58	6.07M
2026-09-23	CNY 6.67	-2.20%	CNY 6.80	CNY 6.80	CNY 6.67	8.08M
2026-09-22	CNY 6.82	+0.29%	CNY 6.78	CNY 6.84	CNY 6.75	9.26M
2026-09-21	CNY 6.80	+1.19%	CNY 6.74	CNY 6.81	CNY 6.71	6.88M
2026-09-18	CNY 6.72	+1.36%	CNY 6.68	CNY 6.74	CNY 6.65	7.46M
2026-09-17	CNY 6.63	-0.75%	CNY 6.64	CNY 6.70	CNY 6.56	6.78M
2026-09-16	CNY 6.68	+1.67%	CNY 6.56	CNY 6.70	CNY 6.56	7.51M
2026-09-15	CNY 6.57	-1.94%	CNY 6.70	CNY 6.73	CNY 6.56	8.26M
2026-09-14	CNY 6.70	-0.45%	CNY 6.69	CNY 6.76	CNY 6.67	6.28M
2026-09-11	CNY 6.73	-1.90%	CNY 6.86	CNY 6.88	CNY 6.64	12.21M
2026-09-10	CNY 6.86	-1.15%	CNY 6.94	CNY 6.95	CNY 6.85	8.79M
2026-09-09	CNY 6.94	-0.43%	CNY 6.95	CNY 6.98	CNY 6.89	9.08M
2026-09-08	CNY 6.97	+0.87%	CNY 6.91	CNY 6.97	CNY 6.89	9.13M
2026-09-07	CNY 6.91	-0.14%	CNY 6.96	CNY 6.97	CNY 6.86	7.54M
2026-09-04	CNY 6.92	-0.57%	CNY 6.96	CNY 7.08	CNY 6.90	12.41M
2026-09-03	CNY 6.96	-1.97%	CNY 7.11	CNY 7.12	CNY 6.92	15.72M
2026-09-02	CNY 7.10	0.00%	CNY 7.08	CNY 7.21	CNY 7.06	17.16M
2026-09-01	CNY 7.10	-0.42%	CNY 7.09	CNY 7.15	CNY 7.09	13.83M
2026-08-31	CNY 7.13	-5.06%	CNY 7.15	CNY 7.22	CNY 7.05	23.38M
2026-08-28	CNY 7.51	+0.81%	CNY 7.42	CNY 7.52	CNY 7.40	11.73M
2026-08-27	CNY 7.45	-0.27%	CNY 7.46	CNY 7.47	CNY 7.34	14.07M
2026-08-26	CNY 7.47	+2.19%	CNY 7.29	CNY 7.54	CNY 7.27	18.57M
2026-08-25	CNY 7.31	+2.09%	CNY 7.10	CNY 7.36	CNY 7.10	9.54M
2026-08-24	CNY 7.16	-1.51%	CNY 7.29	CNY 7.32	CNY 7.09	7.92M
2026-08-21	CNY 7.27	+0.14%	CNY 7.20	CNY 7.29	CNY 7.10	8.29M
2026-08-20	CNY 7.26	+1.54%	CNY 7.23	CNY 7.33	CNY 7.18	9.52M
2026-08-19	CNY 7.15	-4.54%	CNY 7.47	CNY 7.54	CNY 7.13	15.32M
2026-08-18	CNY 7.49	+0.27%	CNY 7.52	CNY 7.60	CNY 7.46	15.56M
2026-08-17	CNY 7.47	+1.36%	CNY 7.38	CNY 7.48	CNY 7.30	10.18M
2026-08-14	CNY 7.37	+0.55%	CNY 7.28	CNY 7.41	CNY 7.28	10.56M
2026-08-13	CNY 7.33	-2.01%	CNY 7.52	CNY 7.55	CNY 7.32	18.00M
2026-08-12	CNY 7.48	+1.08%	CNY 7.38	CNY 7.52	CNY 7.37	13.84M
2026-08-11	CNY 7.40	-1.46%	CNY 7.51	CNY 7.52	CNY 7.39	8.48M
2026-08-10	CNY 7.51	+1.49%	CNY 7.45	CNY 7.52	CNY 7.34	10.03M
2026-08-07	CNY 7.40	-0.94%	CNY 7.43	CNY 7.47	CNY 7.29	12.42M
2026-08-06	CNY 7.47	+0.13%	CNY 7.37	CNY 7.56	CNY 7.37	13.08M
2026-08-05	CNY 7.46	+0.95%	CNY 7.38	CNY 7.52	CNY 7.34	15.56M
2026-08-04	CNY 7.39	+0.41%	CNY 7.31	CNY 7.44	CNY 7.29	14.65M
2026-08-03	CNY 7.36	+2.36%	CNY 7.22	CNY 7.38	CNY 7.15	19.78M
2026-07-31	CNY 7.19	+2.86%	CNY 7.05	CNY 7.25	CNY 7.03	16.16M
2026-07-30	CNY 6.99	-1.83%	CNY 7.08	CNY 7.17	CNY 6.97	13.60M
2026-07-29	CNY 7.12	+2.30%	CNY 6.96	CNY 7.16	CNY 6.91	13.84M
2026-07-28	CNY 6.96	-0.43%	CNY 6.94	CNY 7.03	CNY 6.89	8.17M
2026-07-27	CNY 6.99	+2.64%	CNY 6.80	CNY 6.99	CNY 6.76	8.81M
2026-07-24	CNY 6.81	-3.95%	CNY 7.08	CNY 7.11	CNY 6.80	12.91M
2026-07-23	CNY 7.09	+4.26%	CNY 6.82	CNY 7.10	CNY 6.80	16.01M
2026-07-22	CNY 6.80	-1.73%	CNY 6.90	CNY 6.92	CNY 6.77	10.85M
2026-07-21	CNY 6.92	+1.17%	CNY 6.84	CNY 6.93	CNY 6.57	16.83M
2026-07-20	CNY 6.84	-1.16%	CNY 6.92	CNY 7.09	CNY 6.70	15.18M
2026-07-17	CNY 6.92	-4.42%	CNY 7.25	CNY 7.34	CNY 6.87	19.39M
2026-07-16	CNY 7.24	-2.16%	CNY 7.30	CNY 7.41	CNY 7.20	14.11M
2026-07-15	CNY 7.40	-0.80%	CNY 7.38	CNY 7.51	CNY 7.26	15.40M
2026-07-14	CNY 7.46	+0.81%	CNY 7.38	CNY 7.48	CNY 7.18	17.74M
2026-07-13	CNY 7.40	-4.02%	CNY 7.99	CNY 8.12	CNY 7.38	26.11M
2026-07-10	CNY 7.71	+1.98%	CNY 7.50	CNY 7.95	CNY 7.37	28.54M
2026-07-09	CNY 7.56	-2.33%	CNY 7.64	CNY 7.82	CNY 7.34	26.94M
2026-07-08	CNY 7.74	-4.44%	CNY 7.94	CNY 8.11	CNY 7.72	26.60M
2026-07-07	CNY 8.10	+8.00%	CNY 7.47	CNY 8.27	CNY 7.31	45.95M
2026-07-06	CNY 7.50	-2.98%	CNY 7.73	CNY 7.79	CNY 7.48	14.32M
2026-07-03	CNY 7.73	+2.38%	CNY 7.59	CNY 7.80	CNY 7.54	16.73M
2026-07-02	CNY 7.55	-1.31%	CNY 7.60	CNY 7.76	CNY 7.52	18.50M
2026-07-01	CNY 7.65	+3.38%	CNY 7.38	CNY 7.85	CNY 7.33	24.77M
2026-06-30	CNY 7.40	+2.92%	CNY 7.16	CNY 7.40	CNY 7.07	15.58M
2026-06-29	CNY 7.19	-0.28%	CNY 7.20	CNY 7.36	CNY 6.95	16.79M
2026-06-26	CNY 7.21	-1.77%	CNY 7.28	CNY 7.50	CNY 7.20	18.13M
2026-06-25	CNY 7.34	-4.55%	CNY 7.67	CNY 7.76	CNY 7.34	21.76M
2026-06-24	CNY 7.69	-0.39%	CNY 7.65	CNY 7.75	CNY 7.44	19.04M
2026-06-23	CNY 7.72	+0.65%	CNY 7.66	CNY 7.88	CNY 7.61	14.95M
2026-06-22	CNY 7.67	-1.54%	CNY 7.79	CNY 7.80	CNY 7.42	20.88M
2026-06-18	CNY 7.79	-1.14%	CNY 7.83	CNY 7.94	CNY 7.68	14.82M
2026-06-17	CNY 7.88	-2.72%	CNY 8.00	CNY 8.01	CNY 7.80	18.58M
2026-06-16	CNY 8.10	+1.50%	CNY 7.97	CNY 8.30	CNY 7.95	26.15M
2026-06-15	CNY 7.98	+3.91%	CNY 7.70	CNY 7.98	CNY 7.70	21.19M
2026-06-12	CNY 7.68	+1.99%	CNY 7.56	CNY 7.73	CNY 7.45	17.36M
2026-06-11	CNY 7.53	-0.40%	CNY 7.47	CNY 7.66	CNY 7.42	12.99M
2026-06-10	CNY 7.56	-2.70%	CNY 7.73	CNY 7.74	CNY 7.45	17.93M
2026-06-09	CNY 7.77	-0.26%	CNY 7.86	CNY 7.88	CNY 7.65	14.81M
2026-06-08	CNY 7.79	-2.26%	CNY 7.80	CNY 8.05	CNY 7.71	19.96M
2026-06-05	CNY 7.97	+1.27%	CNY 7.85	CNY 8.05	CNY 7.68	22.42M
2026-06-04	CNY 7.87	-5.75%	CNY 8.28	CNY 8.34	CNY 7.82	28.68M
2026-06-03	CNY 8.35	-0.83%	CNY 8.34	CNY 8.58	CNY 8.27	18.23M
2026-06-02	CNY 8.42	-0.94%	CNY 8.43	CNY 8.62	CNY 8.21	19.47M
2026-06-01	CNY 8.50	+2.53%	CNY 8.23	CNY 8.69	CNY 8.21	18.08M
2026-05-29	CNY 8.29	-5.37%	CNY 8.66	CNY 8.66	CNY 8.27	23.68M
2026-05-28	CNY 8.76	+4.16%	CNY 8.47	CNY 8.83	CNY 8.37	26.33M
2026-05-27	CNY 8.41	+0.96%	CNY 8.37	CNY 8.56	CNY 8.37	25.77M
2026-05-26	CNY 8.33	-4.69%	CNY 8.63	CNY 8.63	CNY 8.18	30.89M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 6.46	+0.47%	CNY 6.46	CNY 6.50	CNY 6.42	4.78M
2026-09-29	CNY 6.43	+0.63%	CNY 6.40	CNY 6.49	CNY 6.37	5.80M
2026-09-28	CNY 6.39	-2.89%	CNY 6.58	CNY 6.60	CNY 6.37	8.07M
2026-09-24	CNY 6.58	-1.35%	CNY 6.65	CNY 6.71	CNY 6.58	6.07M
2026-09-23	CNY 6.67	-2.20%	CNY 6.80	CNY 6.80	CNY 6.67	8.08M
2026-09-22	CNY 6.82	+0.29%	CNY 6.78	CNY 6.84	CNY 6.75	9.26M
2026-09-21	CNY 6.80	+1.19%	CNY 6.74	CNY 6.81	CNY 6.71	6.88M
2026-09-18	CNY 6.72	+1.36%	CNY 6.68	CNY 6.74	CNY 6.65	7.46M
2026-09-17	CNY 6.63	-0.75%	CNY 6.64	CNY 6.70	CNY 6.56	6.78M
2026-09-16	CNY 6.68	+1.67%	CNY 6.56	CNY 6.70	CNY 6.56	7.51M
2026-09-15	CNY 6.57	-1.94%	CNY 6.70	CNY 6.73	CNY 6.56	8.26M
2026-09-14	CNY 6.70	-0.45%	CNY 6.69	CNY 6.76	CNY 6.67	6.28M
2026-09-11	CNY 6.73	-1.90%	CNY 6.86	CNY 6.88	CNY 6.64	12.21M
2026-09-10	CNY 6.86	-1.15%	CNY 6.94	CNY 6.95	CNY 6.85	8.79M
2026-09-09	CNY 6.94	-0.43%	CNY 6.95	CNY 6.98	CNY 6.89	9.08M
2026-09-08	CNY 6.97	+0.87%	CNY 6.91	CNY 6.97	CNY 6.89	9.13M
2026-09-07	CNY 6.91	-0.14%	CNY 6.96	CNY 6.97	CNY 6.86	7.54M
2026-09-04	CNY 6.92	-0.57%	CNY 6.96	CNY 7.08	CNY 6.90	12.41M
2026-09-03	CNY 6.96	-1.97%	CNY 7.11	CNY 7.12	CNY 6.92	15.72M
2026-09-02	CNY 7.10	0.00%	CNY 7.08	CNY 7.21	CNY 7.06	17.16M
2026-09-01	CNY 7.10	-0.42%	CNY 7.09	CNY 7.15	CNY 7.09	13.83M
2026-08-31	CNY 7.13	-5.06%	CNY 7.15	CNY 7.22	CNY 7.05	23.38M
2026-08-28	CNY 7.51	+0.81%	CNY 7.42	CNY 7.52	CNY 7.40	11.73M
2026-08-27	CNY 7.45	-0.27%	CNY 7.46	CNY 7.47	CNY 7.34	14.07M
2026-08-26	CNY 7.47	+2.19%	CNY 7.29	CNY 7.54	CNY 7.27	18.57M
2026-08-25	CNY 7.31	+2.09%	CNY 7.10	CNY 7.36	CNY 7.10	9.54M
2026-08-24	CNY 7.16	-1.51%	CNY 7.29	CNY 7.32	CNY 7.09	7.92M
2026-08-21	CNY 7.27	+0.14%	CNY 7.20	CNY 7.29	CNY 7.10	8.29M
2026-08-20	CNY 7.26	+1.54%	CNY 7.23	CNY 7.33	CNY 7.18	9.52M
2026-08-19	CNY 7.15	-4.54%	CNY 7.47	CNY 7.54	CNY 7.13	15.32M
2026-08-18	CNY 7.49	+0.27%	CNY 7.52	CNY 7.60	CNY 7.46	15.56M
2026-08-17	CNY 7.47	+1.36%	CNY 7.38	CNY 7.48	CNY 7.30	10.18M
2026-08-14	CNY 7.37	+0.55%	CNY 7.28	CNY 7.41	CNY 7.28	10.56M
2026-08-13	CNY 7.33	-2.01%	CNY 7.52	CNY 7.55	CNY 7.32	18.00M
2026-08-12	CNY 7.48	+1.08%	CNY 7.38	CNY 7.52	CNY 7.37	13.84M
2026-08-11	CNY 7.40	-1.46%	CNY 7.51	CNY 7.52	CNY 7.39	8.48M
2026-08-10	CNY 7.51	+1.49%	CNY 7.45	CNY 7.52	CNY 7.34	10.03M
2026-08-07	CNY 7.40	-0.94%	CNY 7.43	CNY 7.47	CNY 7.29	12.42M
2026-08-06	CNY 7.47	+0.13%	CNY 7.37	CNY 7.56	CNY 7.37	13.08M
2026-08-05	CNY 7.46	+0.95%	CNY 7.38	CNY 7.52	CNY 7.34	15.56M
2026-08-04	CNY 7.39	+0.41%	CNY 7.31	CNY 7.44	CNY 7.29	14.65M
2026-08-03	CNY 7.36	+2.36%	CNY 7.22	CNY 7.38	CNY 7.15	19.78M
2026-07-31	CNY 7.19	+2.86%	CNY 7.05	CNY 7.25	CNY 7.03	16.16M
2026-07-30	CNY 6.99	-1.83%	CNY 7.08	CNY 7.17	CNY 6.97	13.60M
2026-07-29	CNY 7.12	+2.30%	CNY 6.96	CNY 7.16	CNY 6.91	13.84M
2026-07-28	CNY 6.96	-0.43%	CNY 6.94	CNY 7.03	CNY 6.89	8.17M
2026-07-27	CNY 6.99	+2.64%	CNY 6.80	CNY 6.99	CNY 6.76	8.81M
2026-07-24	CNY 6.81	-3.95%	CNY 7.08	CNY 7.11	CNY 6.80	12.91M
2026-07-23	CNY 7.09	+4.26%	CNY 6.82	CNY 7.10	CNY 6.80	16.01M
2026-07-22	CNY 6.80	-1.73%	CNY 6.90	CNY 6.92	CNY 6.77	10.85M
2026-07-21	CNY 6.92	+1.17%	CNY 6.84	CNY 6.93	CNY 6.57	16.83M
2026-07-20	CNY 6.84	-1.16%	CNY 6.92	CNY 7.09	CNY 6.70	15.18M
2026-07-17	CNY 6.92	-4.42%	CNY 7.25	CNY 7.34	CNY 6.87	19.39M
2026-07-16	CNY 7.24	-2.16%	CNY 7.30	CNY 7.41	CNY 7.20	14.11M
2026-07-15	CNY 7.40	-0.80%	CNY 7.38	CNY 7.51	CNY 7.26	15.40M
2026-07-14	CNY 7.46	+0.81%	CNY 7.38	CNY 7.48	CNY 7.18	17.74M
2026-07-13	CNY 7.40	-4.02%	CNY 7.99	CNY 8.12	CNY 7.38	26.11M
2026-07-10	CNY 7.71	+1.98%	CNY 7.50	CNY 7.95	CNY 7.37	28.54M
2026-07-09	CNY 7.56	-2.33%	CNY 7.64	CNY 7.82	CNY 7.34	26.94M
2026-07-08	CNY 7.74	-4.44%	CNY 7.94	CNY 8.11	CNY 7.72	26.60M
2026-07-07	CNY 8.10	+8.00%	CNY 7.47	CNY 8.27	CNY 7.31	45.95M
2026-07-06	CNY 7.50	-2.98%	CNY 7.73	CNY 7.79	CNY 7.48	14.32M
2026-07-03	CNY 7.73	+2.38%	CNY 7.59	CNY 7.80	CNY 7.54	16.73M
2026-07-02	CNY 7.55	-1.31%	CNY 7.60	CNY 7.76	CNY 7.52	18.50M
2026-07-01	CNY 7.65	+3.38%	CNY 7.38	CNY 7.85	CNY 7.33	24.77M
2026-06-30	CNY 7.40	+2.92%	CNY 7.16	CNY 7.40	CNY 7.07	15.58M
2026-06-29	CNY 7.19	-0.28%	CNY 7.20	CNY 7.36	CNY 6.95	16.79M
2026-06-26	CNY 7.21	-1.77%	CNY 7.28	CNY 7.50	CNY 7.20	18.13M
2026-06-25	CNY 7.34	-4.55%	CNY 7.67	CNY 7.76	CNY 7.34	21.76M
2026-06-24	CNY 7.69	-0.39%	CNY 7.65	CNY 7.75	CNY 7.44	19.04M
2026-06-23	CNY 7.72	+0.65%	CNY 7.66	CNY 7.88	CNY 7.61	14.95M
2026-06-22	CNY 7.67	-1.54%	CNY 7.79	CNY 7.80	CNY 7.42	20.88M
2026-06-18	CNY 7.79	-1.14%	CNY 7.83	CNY 7.94	CNY 7.68	14.82M
2026-06-17	CNY 7.88	-2.72%	CNY 8.00	CNY 8.01	CNY 7.80	18.58M
2026-06-16	CNY 8.10	+1.50%	CNY 7.97	CNY 8.30	CNY 7.95	26.15M
2026-06-15	CNY 7.98	+3.91%	CNY 7.70	CNY 7.98	CNY 7.70	21.19M
2026-06-12	CNY 7.68	+1.99%	CNY 7.56	CNY 7.73	CNY 7.45	17.36M
2026-06-11	CNY 7.53	-0.40%	CNY 7.47	CNY 7.66	CNY 7.42	12.99M
2026-06-10	CNY 7.56	-2.70%	CNY 7.73	CNY 7.74	CNY 7.45	17.93M
2026-06-09	CNY 7.77	-0.26%	CNY 7.86	CNY 7.88	CNY 7.65	14.81M
2026-06-08	CNY 7.79	-2.26%	CNY 7.80	CNY 8.05	CNY 7.71	19.96M
2026-06-05	CNY 7.97	+1.27%	CNY 7.85	CNY 8.05	CNY 7.68	22.42M
2026-06-04	CNY 7.87	-5.75%	CNY 8.28	CNY 8.34	CNY 7.82	28.68M
2026-06-03	CNY 8.35	-0.83%	CNY 8.34	CNY 8.58	CNY 8.27	18.23M
2026-06-02	CNY 8.42	-0.94%	CNY 8.43	CNY 8.62	CNY 8.21	19.47M
2026-06-01	CNY 8.50	+2.53%	CNY 8.23	CNY 8.69	CNY 8.21	18.08M
2026-05-29	CNY 8.29	-5.37%	CNY 8.66	CNY 8.66	CNY 8.27	23.68M
2026-05-28	CNY 8.76	+4.16%	CNY 8.47	CNY 8.83	CNY 8.37	26.33M
2026-05-27	CNY 8.41	+0.96%	CNY 8.37	CNY 8.56	CNY 8.37	25.77M
2026-05-26	CNY 8.33	-4.69%	CNY 8.63	CNY 8.63	CNY 8.18	30.89M