Ningbo Fangzheng Automobile Mould Co. Ltd. Class A 300998
SZSE · China · Producer Manufacturing
CNY 29.67+0.39 (+1.33%)
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 29.67 | +1.33% | CNY 29.76 | CNY 30.04 | CNY 29.11 | 1.98M |
| 2026-09-29 | CNY 29.28 | -0.14% | CNY 29.70 | CNY 29.97 | CNY 29.22 | 2.80M |
| 2026-09-28 | CNY 29.32 | -1.05% | CNY 29.60 | CNY 30.72 | CNY 28.88 | 5.60M |
| 2026-09-24 | CNY 29.63 | -5.55% | CNY 31.15 | CNY 31.15 | CNY 28.47 | 9.30M |
| 2026-09-23 | CNY 31.37 | -4.01% | CNY 32.80 | CNY 32.83 | CNY 31.18 | 5.19M |
| 2026-09-22 | CNY 32.68 | -0.61% | CNY 32.80 | CNY 32.96 | CNY 32.02 | 5.06M |
| 2026-09-21 | CNY 32.88 | +4.85% | CNY 31.37 | CNY 32.88 | CNY 31.12 | 5.52M |
| 2026-09-18 | CNY 31.36 | +3.09% | CNY 30.80 | CNY 31.86 | CNY 30.52 | 4.66M |
| 2026-09-17 | CNY 30.42 | -2.78% | CNY 31.08 | CNY 31.19 | CNY 30.12 | 3.37M |
| 2026-09-16 | CNY 31.29 | +2.79% | CNY 30.58 | CNY 31.46 | CNY 30.27 | 3.56M |
| 2026-09-15 | CNY 30.44 | -5.50% | CNY 32.00 | CNY 32.13 | CNY 30.35 | 4.14M |
| 2026-09-14 | CNY 32.21 | +6.66% | CNY 30.44 | CNY 32.68 | CNY 29.79 | 4.83M |
| 2026-09-11 | CNY 30.20 | -3.42% | CNY 30.84 | CNY 31.15 | CNY 30.01 | 3.68M |
| 2026-09-10 | CNY 31.27 | -0.22% | CNY 31.50 | CNY 31.73 | CNY 31.01 | 3.15M |
| 2026-09-09 | CNY 31.34 | +1.26% | CNY 31.00 | CNY 31.45 | CNY 30.78 | 3.42M |
| 2026-09-08 | CNY 30.95 | +2.82% | CNY 29.95 | CNY 31.08 | CNY 29.82 | 3.98M |
| 2026-09-07 | CNY 30.10 | -0.17% | CNY 30.02 | CNY 30.74 | CNY 29.69 | 4.44M |
| 2026-09-04 | CNY 30.15 | -2.96% | CNY 31.54 | CNY 32.26 | CNY 29.79 | 7.01M |
| 2026-09-03 | CNY 31.07 | +6.99% | CNY 29.56 | CNY 31.32 | CNY 29.05 | 6.76M |
| 2026-09-02 | CNY 29.04 | +2.61% | CNY 28.28 | CNY 29.20 | CNY 27.63 | 3.15M |
| 2026-09-01 | CNY 28.30 | -0.53% | CNY 28.50 | CNY 28.88 | CNY 28.00 | 3.08M |
| 2026-08-31 | CNY 28.45 | +5.88% | CNY 26.37 | CNY 28.56 | CNY 26.37 | 4.81M |
| 2026-08-28 | CNY 26.87 | -4.31% | CNY 28.64 | CNY 28.72 | CNY 26.81 | 5.39M |
| 2026-08-27 | CNY 28.08 | +6.69% | CNY 26.39 | CNY 28.28 | CNY 26.16 | 6.90M |
| 2026-08-26 | CNY 26.32 | +0.08% | CNY 26.59 | CNY 26.60 | CNY 25.92 | 2.32M |
| 2026-08-25 | CNY 26.30 | +2.53% | CNY 25.65 | CNY 26.47 | CNY 25.23 | 3.51M |
| 2026-08-24 | CNY 25.65 | -2.84% | CNY 26.24 | CNY 26.62 | CNY 25.20 | 3.52M |
| 2026-08-21 | CNY 26.40 | 0.00% | CNY 26.52 | CNY 26.64 | CNY 25.72 | 3.43M |
| 2026-08-20 | CNY 26.40 | +3.29% | CNY 25.86 | CNY 26.75 | CNY 25.36 | 4.28M |
| 2026-08-19 | CNY 25.56 | -4.16% | CNY 26.30 | CNY 26.30 | CNY 25.35 | 3.76M |
| 2026-08-18 | CNY 26.67 | +1.21% | CNY 26.23 | CNY 26.70 | CNY 25.73 | 3.27M |
| 2026-08-17 | CNY 26.35 | +0.84% | CNY 26.36 | CNY 26.39 | CNY 25.80 | 2.93M |
| 2026-08-14 | CNY 26.13 | +1.16% | CNY 25.95 | CNY 26.33 | CNY 25.60 | 3.03M |
| 2026-08-13 | CNY 25.83 | -1.00% | CNY 26.35 | CNY 26.40 | CNY 25.75 | 3.72M |
| 2026-08-12 | CNY 26.09 | +1.72% | CNY 25.73 | CNY 26.42 | CNY 25.39 | 3.93M |
| 2026-08-11 | CNY 25.65 | -0.23% | CNY 25.50 | CNY 26.20 | CNY 25.27 | 2.65M |
| 2026-08-10 | CNY 25.71 | +0.86% | CNY 25.50 | CNY 28.04 | CNY 25.40 | 4.37M |
| 2026-08-07 | CNY 25.49 | +1.23% | CNY 25.50 | CNY 25.50 | CNY 24.40 | 2.51M |
| 2026-08-06 | CNY 25.18 | +4.52% | CNY 23.94 | CNY 25.50 | CNY 23.94 | 3.11M |
| 2026-08-05 | CNY 24.09 | +1.13% | CNY 23.69 | CNY 24.54 | CNY 23.63 | 2.58M |
| 2026-08-04 | CNY 23.82 | +6.91% | CNY 22.74 | CNY 23.86 | CNY 22.12 | 5.08M |
| 2026-08-03 | CNY 22.28 | +1.27% | CNY 21.85 | CNY 22.67 | CNY 21.75 | 4.08M |
| 2026-07-31 | CNY 22.00 | +0.18% | CNY 22.21 | CNY 23.50 | CNY 21.90 | 4.56M |
| 2026-07-30 | CNY 21.96 | -3.68% | CNY 22.64 | CNY 22.76 | CNY 21.68 | 4.19M |
| 2026-07-29 | CNY 22.80 | +0.13% | CNY 22.90 | CNY 23.35 | CNY 21.86 | 5.59M |
| 2026-07-28 | CNY 22.77 | +3.50% | CNY 21.65 | CNY 23.38 | CNY 21.63 | 5.91M |
| 2026-07-27 | CNY 22.00 | +3.97% | CNY 21.16 | CNY 22.09 | CNY 20.22 | 5.88M |
| 2026-07-24 | CNY 21.16 | +5.01% | CNY 19.89 | CNY 21.19 | CNY 19.62 | 4.37M |
| 2026-07-23 | CNY 20.15 | +3.39% | CNY 19.29 | CNY 20.58 | CNY 18.90 | 7.35M |
| 2026-07-22 | CNY 19.49 | +3.40% | CNY 18.48 | CNY 19.49 | CNY 17.61 | 6.96M |
| 2026-07-21 | CNY 18.85 | -1.05% | CNY 19.03 | CNY 19.30 | CNY 16.00 | 10.66M |
| 2026-07-20 | CNY 19.05 | -18.87% | CNY 23.88 | CNY 24.00 | CNY 18.80 | 11.69M |
| 2026-07-17 | CNY 23.48 | -15.93% | CNY 28.01 | CNY 28.03 | CNY 23.11 | 11.24M |
| 2026-07-16 | CNY 27.93 | +3.10% | CNY 27.09 | CNY 29.29 | CNY 26.94 | 5.35M |
| 2026-07-15 | CNY 27.09 | +1.61% | CNY 26.80 | CNY 27.27 | CNY 26.21 | 3.14M |
| 2026-07-14 | CNY 26.66 | -1.84% | CNY 27.15 | CNY 27.71 | CNY 25.99 | 4.28M |
| 2026-07-13 | CNY 27.16 | -3.62% | CNY 28.43 | CNY 28.43 | CNY 27.10 | 4.80M |
| 2026-07-10 | CNY 28.18 | -0.25% | CNY 28.25 | CNY 28.96 | CNY 27.50 | 5.11M |
| 2026-07-09 | CNY 28.25 | +2.13% | CNY 27.68 | CNY 28.47 | CNY 26.70 | 5.92M |
| 2026-07-08 | CNY 27.66 | -4.55% | CNY 28.30 | CNY 29.09 | CNY 27.52 | 5.69M |
| 2026-07-07 | CNY 28.98 | -2.46% | CNY 29.48 | CNY 30.37 | CNY 28.00 | 7.73M |
| 2026-07-06 | CNY 29.71 | +0.34% | CNY 30.18 | CNY 30.81 | CNY 28.54 | 10.91M |
| 2026-07-03 | CNY 29.61 | +3.71% | CNY 28.25 | CNY 30.60 | CNY 28.25 | 12.00M |
| 2026-07-02 | CNY 28.55 | +1.03% | CNY 27.79 | CNY 30.08 | CNY 27.71 | 6.30M |
| 2026-07-01 | CNY 28.26 | +1.55% | CNY 27.83 | CNY 28.59 | CNY 27.63 | 3.63M |
| 2026-06-30 | CNY 27.83 | +0.29% | CNY 27.50 | CNY 28.37 | CNY 27.19 | 4.57M |
| 2026-06-29 | CNY 27.75 | -2.87% | CNY 28.72 | CNY 30.06 | CNY 27.60 | 7.34M |
| 2026-06-26 | CNY 28.57 | -1.82% | CNY 29.00 | CNY 30.49 | CNY 28.50 | 7.22M |
| 2026-06-25 | CNY 29.10 | +3.30% | CNY 28.18 | CNY 30.80 | CNY 28.16 | 9.14M |
| 2026-06-24 | CNY 28.17 | +2.85% | CNY 27.01 | CNY 28.41 | CNY 26.49 | 6.27M |
| 2026-06-23 | CNY 27.39 | +2.20% | CNY 25.01 | CNY 27.80 | CNY 24.91 | 11.47M |
| 2026-06-22 | CNY 26.80 | -9.92% | CNY 29.00 | CNY 29.00 | CNY 25.87 | 15.13M |
| 2026-06-18 | CNY 29.75 | -6.12% | CNY 32.55 | CNY 37.45 | CNY 29.46 | 22.99M |
| 2026-06-17 | CNY 31.69 | +8.34% | CNY 29.25 | CNY 31.80 | CNY 29.25 | 6.31M |
| 2026-06-16 | CNY 29.25 | 0.00% | CNY 29.28 | CNY 30.30 | CNY 28.70 | 4.75M |
| 2026-06-15 | CNY 29.25 | +8.13% | CNY 27.28 | CNY 29.42 | CNY 26.87 | 5.70M |
| 2026-06-12 | CNY 27.05 | +4.64% | CNY 26.16 | CNY 28.24 | CNY 25.87 | 3.60M |
| 2026-06-11 | CNY 25.85 | -0.19% | CNY 25.86 | CNY 26.36 | CNY 24.94 | 2.56M |
| 2026-06-10 | CNY 25.90 | -1.89% | CNY 26.08 | CNY 26.62 | CNY 25.41 | 2.15M |
| 2026-06-09 | CNY 26.40 | -0.56% | CNY 26.56 | CNY 26.92 | CNY 25.60 | 2.68M |
| 2026-06-08 | CNY 26.55 | +1.34% | CNY 25.78 | CNY 27.60 | CNY 25.08 | 3.73M |
| 2026-06-05 | CNY 26.20 | -1.73% | CNY 26.36 | CNY 27.58 | CNY 25.94 | 2.82M |
| 2026-06-04 | CNY 26.66 | +1.45% | CNY 26.27 | CNY 26.71 | CNY 25.88 | 2.49M |
| 2026-06-03 | CNY 26.28 | -1.20% | CNY 26.59 | CNY 27.30 | CNY 25.92 | 2.66M |
| 2026-06-02 | CNY 26.60 | -2.46% | CNY 27.27 | CNY 27.54 | CNY 26.20 | 3.19M |
| 2026-06-01 | CNY 27.27 | -2.29% | CNY 27.99 | CNY 28.20 | CNY 26.73 | 4.38M |
| 2026-05-29 | CNY 27.91 | -5.04% | CNY 29.41 | CNY 29.69 | CNY 27.40 | 5.57M |
| 2026-05-28 | CNY 29.39 | +0.38% | CNY 28.90 | CNY 29.93 | CNY 28.60 | 4.83M |
| 2026-05-27 | CNY 29.28 | 0.00% | CNY 29.00 | CNY 29.98 | CNY 28.77 | 3.53M |
| 2026-05-26 | CNY 29.28 | +1.63% | CNY 29.10 | CNY 30.41 | CNY 28.45 | 4.96M |