Fengzhushou Co., Ltd. Class A 301382
SZSE · China · Technology Services
CNY 36.33-3.64 (-9.11%)
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 36.33 | -9.11% | CNY 39.00 | CNY 39.77 | CNY 36.25 | 21.75M |
| 2026-09-29 | CNY 39.97 | +6.05% | CNY 38.50 | CNY 40.50 | CNY 36.50 | 28.30M |
| 2026-09-28 | CNY 37.69 | -3.23% | CNY 39.25 | CNY 39.35 | CNY 36.20 | 13.07M |
| 2026-09-24 | CNY 38.95 | +0.88% | CNY 38.54 | CNY 39.87 | CNY 38.06 | 14.39M |
| 2026-09-23 | CNY 38.61 | +1.61% | CNY 38.00 | CNY 38.68 | CNY 37.60 | 12.32M |
| 2026-09-22 | CNY 38.00 | +2.54% | CNY 37.74 | CNY 38.16 | CNY 37.17 | 11.60M |
| 2026-09-21 | CNY 37.06 | -0.94% | CNY 37.35 | CNY 37.63 | CNY 36.85 | 7.99M |
| 2026-09-18 | CNY 37.41 | +2.69% | CNY 36.64 | CNY 38.59 | CNY 36.28 | 13.95M |
| 2026-09-17 | CNY 36.43 | +1.50% | CNY 36.10 | CNY 37.65 | CNY 35.90 | 10.53M |
| 2026-09-16 | CNY 35.89 | -0.08% | CNY 35.92 | CNY 36.39 | CNY 35.28 | 6.18M |
| 2026-09-15 | CNY 35.92 | -1.64% | CNY 36.50 | CNY 37.14 | CNY 35.88 | 6.87M |
| 2026-09-14 | CNY 36.52 | +6.16% | CNY 34.39 | CNY 36.76 | CNY 34.10 | 11.44M |
| 2026-09-11 | CNY 34.40 | -3.23% | CNY 35.30 | CNY 35.50 | CNY 33.50 | 8.44M |
| 2026-09-10 | CNY 35.55 | -0.75% | CNY 35.50 | CNY 35.99 | CNY 35.15 | 4.32M |
| 2026-09-09 | CNY 35.82 | -1.67% | CNY 36.59 | CNY 37.06 | CNY 35.41 | 9.12M |
| 2026-09-08 | CNY 36.43 | -2.28% | CNY 37.18 | CNY 37.86 | CNY 36.30 | 8.22M |
| 2026-09-07 | CNY 37.28 | +1.03% | CNY 37.30 | CNY 37.50 | CNY 36.65 | 6.52M |
| 2026-09-04 | CNY 36.90 | -1.44% | CNY 37.82 | CNY 38.49 | CNY 36.61 | 9.80M |
| 2026-09-03 | CNY 37.44 | -1.11% | CNY 38.11 | CNY 38.30 | CNY 36.92 | 7.00M |
| 2026-09-02 | CNY 37.86 | -0.50% | CNY 37.48 | CNY 38.42 | CNY 37.19 | 7.10M |
| 2026-09-01 | CNY 38.05 | -2.26% | CNY 38.85 | CNY 38.98 | CNY 37.68 | 8.46M |
| 2026-08-31 | CNY 38.93 | +4.09% | CNY 36.75 | CNY 39.18 | CNY 36.50 | 11.83M |
| 2026-08-28 | CNY 37.40 | -2.55% | CNY 38.05 | CNY 39.48 | CNY 37.38 | 15.40M |
| 2026-08-27 | CNY 38.38 | +1.05% | CNY 38.51 | CNY 39.75 | CNY 37.36 | 15.28M |
| 2026-08-26 | CNY 37.98 | -3.01% | CNY 39.38 | CNY 39.44 | CNY 37.79 | 8.30M |
| 2026-08-25 | CNY 39.16 | -1.41% | CNY 39.06 | CNY 40.15 | CNY 37.90 | 8.66M |
| 2026-08-24 | CNY 39.72 | -2.91% | CNY 41.08 | CNY 41.16 | CNY 38.40 | 11.27M |
| 2026-08-21 | CNY 40.91 | -2.80% | CNY 42.09 | CNY 42.69 | CNY 40.50 | 9.94M |
| 2026-08-20 | CNY 42.09 | +0.60% | CNY 42.70 | CNY 43.70 | CNY 41.88 | 9.56M |
| 2026-08-19 | CNY 41.84 | -6.61% | CNY 43.21 | CNY 43.91 | CNY 41.65 | 15.90M |
| 2026-08-18 | CNY 44.80 | -2.33% | CNY 46.22 | CNY 46.37 | CNY 44.10 | 10.83M |
| 2026-08-17 | CNY 45.87 | +2.50% | CNY 45.30 | CNY 46.12 | CNY 44.06 | 17.09M |
| 2026-08-14 | CNY 44.75 | +3.47% | CNY 43.34 | CNY 45.98 | CNY 43.34 | 21.75M |
| 2026-08-13 | CNY 43.25 | +3.03% | CNY 43.22 | CNY 45.55 | CNY 43.21 | 34.77M |
| 2026-08-12 | CNY 41.98 | +8.06% | CNY 39.40 | CNY 42.06 | CNY 38.55 | 27.19M |
| 2026-08-11 | CNY 38.85 | +0.31% | CNY 38.47 | CNY 39.13 | CNY 37.86 | 12.69M |
| 2026-08-10 | CNY 38.73 | -5.31% | CNY 40.20 | CNY 40.50 | CNY 38.20 | 19.83M |
| 2026-08-07 | CNY 40.90 | -0.27% | CNY 40.64 | CNY 41.73 | CNY 39.15 | 26.99M |
| 2026-08-06 | CNY 41.01 | -2.08% | CNY 40.00 | CNY 42.49 | CNY 39.00 | 30.33M |
| 2026-08-05 | CNY 41.88 | +2.15% | CNY 40.59 | CNY 45.01 | CNY 38.80 | 47.44M |
| 2026-08-04 | CNY 41.00 | +15.49% | CNY 36.88 | CNY 41.00 | CNY 35.68 | 22.66M |
| 2026-08-03 | CNY 35.50 | +5.97% | CNY 33.52 | CNY 36.30 | CNY 33.40 | 17.04M |
| 2026-07-31 | CNY 33.50 | +6.18% | CNY 33.86 | CNY 35.28 | CNY 32.58 | 17.43M |
| 2026-07-30 | CNY 31.55 | -8.39% | CNY 33.87 | CNY 34.44 | CNY 31.34 | 11.41M |
| 2026-07-29 | CNY 34.44 | -1.66% | CNY 35.04 | CNY 35.04 | CNY 32.58 | 13.62M |
| 2026-07-28 | CNY 35.02 | -4.58% | CNY 35.91 | CNY 37.15 | CNY 34.76 | 13.54M |
| 2026-07-27 | CNY 36.70 | +3.09% | CNY 34.58 | CNY 36.82 | CNY 32.57 | 16.77M |
| 2026-07-24 | CNY 35.60 | +7.26% | CNY 32.60 | CNY 36.58 | CNY 32.22 | 24.50M |
| 2026-07-23 | CNY 33.19 | +4.77% | CNY 31.54 | CNY 33.69 | CNY 30.70 | 14.36M |
| 2026-07-22 | CNY 31.68 | +0.54% | CNY 31.51 | CNY 32.74 | CNY 31.00 | 13.37M |
| 2026-07-21 | CNY 31.51 | +4.41% | CNY 30.35 | CNY 31.65 | CNY 27.00 | 17.82M |
| 2026-07-20 | CNY 30.18 | -6.16% | CNY 32.96 | CNY 33.41 | CNY 29.30 | 14.09M |
| 2026-07-17 | CNY 32.16 | -11.33% | CNY 36.00 | CNY 36.47 | CNY 32.00 | 14.02M |
| 2026-07-16 | CNY 36.27 | +3.69% | CNY 34.91 | CNY 37.30 | CNY 34.00 | 13.42M |
| 2026-07-15 | CNY 34.98 | -1.74% | CNY 35.56 | CNY 35.85 | CNY 34.39 | 7.70M |
| 2026-07-14 | CNY 35.60 | -3.26% | CNY 36.31 | CNY 36.99 | CNY 33.45 | 13.94M |
| 2026-07-13 | CNY 36.80 | -10.24% | CNY 40.20 | CNY 40.97 | CNY 35.77 | 18.73M |
| 2026-07-10 | CNY 41.00 | -3.26% | CNY 42.81 | CNY 43.16 | CNY 40.80 | 16.44M |
| 2026-07-09 | CNY 42.38 | +0.78% | CNY 41.95 | CNY 42.91 | CNY 41.00 | 10.83M |
| 2026-07-08 | CNY 42.05 | -1.36% | CNY 43.00 | CNY 43.96 | CNY 41.14 | 12.02M |
| 2026-07-07 | CNY 42.63 | -5.14% | CNY 45.00 | CNY 46.11 | CNY 42.33 | 14.37M |
| 2026-07-06 | CNY 44.94 | -4.36% | CNY 47.99 | CNY 47.99 | CNY 43.66 | 19.77M |
| 2026-07-03 | CNY 46.99 | +3.21% | CNY 46.00 | CNY 49.56 | CNY 45.05 | 23.29M |
| 2026-07-02 | CNY 45.53 | +0.07% | CNY 44.00 | CNY 48.16 | CNY 44.00 | 23.59M |
| 2026-07-01 | CNY 45.50 | -1.09% | CNY 46.20 | CNY 48.00 | CNY 44.30 | 24.14M |
| 2026-06-30 | CNY 46.00 | +5.50% | CNY 43.99 | CNY 46.04 | CNY 43.62 | 20.38M |
| 2026-06-29 | CNY 43.60 | +2.32% | CNY 42.76 | CNY 45.16 | CNY 42.00 | 20.60M |
| 2026-06-26 | CNY 42.61 | +1.16% | CNY 41.98 | CNY 43.78 | CNY 39.89 | 19.23M |
| 2026-06-25 | CNY 42.12 | -0.61% | CNY 42.00 | CNY 44.28 | CNY 41.90 | 15.10M |
| 2026-06-24 | CNY 42.38 | +5.95% | CNY 39.39 | CNY 42.77 | CNY 38.80 | 19.90M |
| 2026-06-23 | CNY 40.00 | -9.07% | CNY 43.92 | CNY 43.99 | CNY 38.50 | 27.99M |
| 2026-06-22 | CNY 43.99 | +7.61% | CNY 41.16 | CNY 44.80 | CNY 41.03 | 23.23M |
| 2026-06-18 | CNY 40.88 | +0.34% | CNY 40.80 | CNY 42.21 | CNY 40.16 | 14.25M |
| 2026-06-17 | CNY 40.74 | +10.08% | CNY 36.51 | CNY 41.47 | CNY 36.51 | 22.60M |
| 2026-06-16 | CNY 37.01 | -0.88% | CNY 36.90 | CNY 37.30 | CNY 36.05 | 13.13M |
| 2026-06-15 | CNY 37.34 | +2.72% | CNY 36.62 | CNY 37.45 | CNY 36.41 | 9.46M |
| 2026-06-12 | CNY 36.35 | -0.05% | CNY 37.00 | CNY 37.95 | CNY 36.13 | 9.46M |
| 2026-06-11 | CNY 36.37 | -3.25% | CNY 37.10 | CNY 37.50 | CNY 35.86 | 7.86M |
| 2026-06-10 | CNY 37.59 | -2.62% | CNY 38.01 | CNY 38.86 | CNY 36.91 | 7.51M |
| 2026-06-09 | CNY 38.60 | +2.99% | CNY 37.77 | CNY 38.74 | CNY 36.90 | 9.61M |
| 2026-06-08 | CNY 37.48 | -5.09% | CNY 38.47 | CNY 39.30 | CNY 37.06 | 10.15M |
| 2026-06-05 | CNY 39.49 | -1.74% | CNY 40.00 | CNY 40.58 | CNY 38.73 | 8.05M |
| 2026-06-04 | CNY 40.19 | -1.25% | CNY 40.21 | CNY 41.30 | CNY 39.70 | 7.20M |
| 2026-06-03 | CNY 40.70 | +1.04% | CNY 40.18 | CNY 42.42 | CNY 39.80 | 11.01M |
| 2026-06-02 | CNY 40.28 | -4.41% | CNY 41.91 | CNY 42.06 | CNY 39.54 | 10.04M |
| 2026-06-01 | CNY 42.14 | +1.74% | CNY 42.10 | CNY 43.42 | CNY 41.25 | 12.19M |
| 2026-05-29 | CNY 41.42 | -7.94% | CNY 45.01 | CNY 46.11 | CNY 40.85 | 13.73M |
| 2026-05-28 | CNY 44.99 | -2.09% | CNY 46.10 | CNY 46.68 | CNY 44.20 | 11.17M |
| 2026-05-27 | CNY 45.95 | -7.62% | CNY 49.77 | CNY 49.96 | CNY 45.66 | 15.59M |
| 2026-05-26 | CNY 49.74 | -3.62% | CNY 50.80 | CNY 51.35 | CNY 48.91 | 11.80M |