Zhejiang Fengmao Technology Co., Ltd. Class A 301459
SZSE · China · Producer Manufacturing
CNY 31.20-0.46 (-1.45%)
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 31.20 | -1.45% | CNY 31.79 | CNY 31.93 | CNY 31.08 | 539.55K |
| 2026-09-29 | CNY 31.66 | +0.48% | CNY 31.30 | CNY 31.94 | CNY 31.30 | 465.95K |
| 2026-09-28 | CNY 31.51 | -1.04% | CNY 31.86 | CNY 32.03 | CNY 31.17 | 719.23K |
| 2026-09-24 | CNY 31.84 | -1.06% | CNY 32.01 | CNY 32.60 | CNY 31.83 | 737.00K |
| 2026-09-23 | CNY 32.18 | -0.25% | CNY 32.18 | CNY 32.38 | CNY 31.99 | 590.90K |
| 2026-09-22 | CNY 32.26 | -0.55% | CNY 32.57 | CNY 32.65 | CNY 32.20 | 657.18K |
| 2026-09-21 | CNY 32.44 | -0.34% | CNY 32.55 | CNY 32.84 | CNY 32.37 | 797.20K |
| 2026-09-18 | CNY 32.55 | +0.34% | CNY 32.40 | CNY 32.85 | CNY 32.40 | 817.67K |
| 2026-09-17 | CNY 32.44 | +1.00% | CNY 32.15 | CNY 32.63 | CNY 31.80 | 799.46K |
| 2026-09-16 | CNY 32.12 | +1.23% | CNY 31.69 | CNY 32.27 | CNY 31.61 | 577.34K |
| 2026-09-15 | CNY 31.73 | -1.73% | CNY 32.22 | CNY 32.36 | CNY 31.68 | 601.94K |
| 2026-09-14 | CNY 32.29 | +0.91% | CNY 32.03 | CNY 32.38 | CNY 31.60 | 687.38K |
| 2026-09-11 | CNY 32.00 | -0.53% | CNY 32.02 | CNY 32.16 | CNY 31.12 | 1.19M |
| 2026-09-10 | CNY 32.17 | -1.83% | CNY 32.65 | CNY 32.65 | CNY 32.12 | 1.06M |
| 2026-09-09 | CNY 32.77 | +0.96% | CNY 32.58 | CNY 32.78 | CNY 32.00 | 1.18M |
| 2026-09-08 | CNY 32.46 | +0.81% | CNY 32.19 | CNY 32.70 | CNY 31.78 | 1.12M |
| 2026-09-07 | CNY 32.20 | +1.07% | CNY 31.90 | CNY 32.47 | CNY 31.89 | 765.80K |
| 2026-09-04 | CNY 31.86 | -1.18% | CNY 32.40 | CNY 32.89 | CNY 31.70 | 1.21M |
| 2026-09-03 | CNY 32.24 | +0.25% | CNY 32.28 | CNY 32.56 | CNY 31.85 | 1.02M |
| 2026-09-02 | CNY 32.16 | +0.25% | CNY 31.99 | CNY 32.17 | CNY 31.60 | 856.20K |
| 2026-09-01 | CNY 32.08 | +0.82% | CNY 31.61 | CNY 32.47 | CNY 31.60 | 1.04M |
| 2026-08-31 | CNY 31.82 | +0.82% | CNY 31.41 | CNY 31.83 | CNY 31.31 | 905.50K |
| 2026-08-28 | CNY 31.56 | -0.44% | CNY 31.90 | CNY 31.90 | CNY 31.51 | 808.42K |
| 2026-08-27 | CNY 31.70 | +0.32% | CNY 31.61 | CNY 31.89 | CNY 31.37 | 837.78K |
| 2026-08-26 | CNY 31.60 | -0.47% | CNY 31.43 | CNY 31.88 | CNY 31.42 | 852.31K |
| 2026-08-25 | CNY 31.75 | -1.18% | CNY 32.00 | CNY 32.47 | CNY 31.25 | 1.78M |
| 2026-08-24 | CNY 32.13 | +2.49% | CNY 31.34 | CNY 32.15 | CNY 30.79 | 1.93M |
| 2026-08-21 | CNY 31.35 | +0.38% | CNY 31.01 | CNY 31.48 | CNY 30.51 | 1.59M |
| 2026-08-20 | CNY 31.23 | +0.06% | CNY 32.00 | CNY 32.11 | CNY 31.04 | 1.45M |
| 2026-08-19 | CNY 31.21 | -10.37% | CNY 33.75 | CNY 34.00 | CNY 31.17 | 3.65M |
| 2026-08-18 | CNY 34.82 | -12.05% | CNY 35.00 | CNY 36.20 | CNY 34.80 | 5.10M |
| 2026-08-17 | CNY 39.59 | +5.38% | CNY 37.60 | CNY 39.75 | CNY 37.20 | 7.10M |
| 2026-08-14 | CNY 37.57 | +6.61% | CNY 36.90 | CNY 37.80 | CNY 36.58 | 5.62M |
| 2026-08-13 | CNY 35.24 | -0.87% | CNY 35.63 | CNY 36.08 | CNY 35.11 | 1.03M |
| 2026-08-12 | CNY 35.55 | +0.97% | CNY 35.22 | CNY 35.97 | CNY 35.15 | 1.06M |
| 2026-08-11 | CNY 35.21 | -2.55% | CNY 36.20 | CNY 36.20 | CNY 34.79 | 1.73M |
| 2026-08-10 | CNY 36.13 | +0.31% | CNY 36.29 | CNY 36.29 | CNY 35.78 | 698.60K |
| 2026-08-07 | CNY 36.02 | +1.75% | CNY 35.36 | CNY 36.22 | CNY 34.76 | 1.20M |
| 2026-08-06 | CNY 35.40 | +0.57% | CNY 35.09 | CNY 35.60 | CNY 34.86 | 1.10M |
| 2026-08-05 | CNY 35.20 | +2.30% | CNY 34.59 | CNY 35.20 | CNY 34.26 | 967.57K |
| 2026-08-04 | CNY 34.41 | +2.53% | CNY 33.80 | CNY 34.79 | CNY 33.20 | 1.00M |
| 2026-08-03 | CNY 33.56 | +4.09% | CNY 31.94 | CNY 33.57 | CNY 31.81 | 958.91K |
| 2026-07-31 | CNY 32.24 | +5.36% | CNY 31.00 | CNY 32.33 | CNY 31.00 | 1.37M |
| 2026-07-30 | CNY 30.60 | -0.55% | CNY 30.45 | CNY 31.00 | CNY 29.99 | 701.93K |
| 2026-07-29 | CNY 30.77 | +1.32% | CNY 30.38 | CNY 31.65 | CNY 30.38 | 997.17K |
| 2026-07-28 | CNY 30.37 | +1.40% | CNY 30.15 | CNY 31.58 | CNY 30.15 | 829.10K |
| 2026-07-27 | CNY 29.95 | +0.94% | CNY 29.58 | CNY 30.27 | CNY 29.56 | 486.42K |
| 2026-07-24 | CNY 29.67 | -2.47% | CNY 29.98 | CNY 30.26 | CNY 29.56 | 509.65K |
| 2026-07-23 | CNY 30.42 | +2.67% | CNY 29.51 | CNY 30.47 | CNY 29.41 | 653.10K |
| 2026-07-22 | CNY 29.63 | -3.04% | CNY 30.57 | CNY 30.88 | CNY 29.40 | 912.28K |
| 2026-07-21 | CNY 30.56 | -4.44% | CNY 31.98 | CNY 32.48 | CNY 30.16 | 1.34M |
| 2026-07-20 | CNY 31.98 | -5.08% | CNY 34.05 | CNY 34.34 | CNY 31.37 | 1.20M |
| 2026-07-17 | CNY 33.69 | -1.03% | CNY 34.08 | CNY 34.77 | CNY 33.49 | 1.10M |
| 2026-07-16 | CNY 34.04 | -0.90% | CNY 33.86 | CNY 35.33 | CNY 33.40 | 907.18K |
| 2026-07-15 | CNY 34.35 | +4.03% | CNY 33.10 | CNY 34.67 | CNY 32.60 | 1.43M |
| 2026-07-14 | CNY 33.02 | +2.55% | CNY 32.02 | CNY 33.10 | CNY 31.62 | 632.70K |
| 2026-07-13 | CNY 32.20 | -4.96% | CNY 33.61 | CNY 33.84 | CNY 31.99 | 683.32K |
| 2026-07-10 | CNY 33.88 | -0.41% | CNY 34.03 | CNY 35.00 | CNY 33.72 | 923.83K |
| 2026-07-09 | CNY 34.02 | +0.32% | CNY 34.31 | CNY 34.43 | CNY 32.65 | 924.40K |
| 2026-07-08 | CNY 33.91 | -2.33% | CNY 35.04 | CNY 35.20 | CNY 33.75 | 895.80K |
| 2026-07-07 | CNY 34.72 | -1.92% | CNY 35.39 | CNY 36.12 | CNY 34.40 | 1.36M |
| 2026-07-06 | CNY 35.40 | -1.69% | CNY 35.90 | CNY 36.56 | CNY 35.10 | 1.11M |
| 2026-07-03 | CNY 36.01 | +3.51% | CNY 35.12 | CNY 37.27 | CNY 34.46 | 2.11M |
| 2026-07-02 | CNY 34.79 | +5.58% | CNY 32.80 | CNY 35.72 | CNY 32.65 | 1.86M |
| 2026-07-01 | CNY 32.95 | +6.50% | CNY 30.93 | CNY 33.11 | CNY 30.78 | 1.28M |
| 2026-06-30 | CNY 30.94 | +0.88% | CNY 30.84 | CNY 31.41 | CNY 30.55 | 731.40K |
| 2026-06-29 | CNY 30.67 | -2.01% | CNY 31.04 | CNY 31.68 | CNY 29.10 | 1.63M |
| 2026-06-26 | CNY 31.30 | -3.75% | CNY 32.23 | CNY 32.36 | CNY 31.30 | 755.37K |
| 2026-06-25 | CNY 32.52 | -3.59% | CNY 33.77 | CNY 33.86 | CNY 32.36 | 887.97K |
| 2026-06-24 | CNY 33.73 | -0.59% | CNY 34.40 | CNY 34.83 | CNY 32.70 | 1.06M |
| 2026-06-23 | CNY 33.93 | -0.62% | CNY 33.94 | CNY 34.74 | CNY 33.70 | 625.25K |
| 2026-06-22 | CNY 34.14 | -3.37% | CNY 35.01 | CNY 35.34 | CNY 33.47 | 989.68K |
| 2026-06-18 | CNY 35.33 | +0.26% | CNY 35.24 | CNY 35.66 | CNY 34.70 | 675.35K |
| 2026-06-17 | CNY 35.24 | -1.12% | CNY 35.66 | CNY 35.68 | CNY 34.90 | 609.22K |
| 2026-06-16 | CNY 35.64 | +1.83% | CNY 35.29 | CNY 35.67 | CNY 34.23 | 1.01M |
| 2026-06-15 | CNY 35.00 | +1.27% | CNY 34.89 | CNY 35.38 | CNY 34.30 | 1.02M |
| 2026-06-12 | CNY 34.56 | +6.34% | CNY 32.68 | CNY 35.46 | CNY 32.68 | 1.66M |
| 2026-06-11 | CNY 32.50 | -0.03% | CNY 32.48 | CNY 32.63 | CNY 31.45 | 906.49K |
| 2026-06-10 | CNY 32.51 | -3.67% | CNY 33.44 | CNY 33.73 | CNY 32.02 | 1.13M |
| 2026-06-09 | CNY 33.75 | +0.75% | CNY 33.76 | CNY 34.00 | CNY 32.79 | 966.97K |
| 2026-06-08 | CNY 33.50 | -1.79% | CNY 33.50 | CNY 34.54 | CNY 32.86 | 1.26M |
| 2026-06-05 | CNY 34.11 | +1.58% | CNY 33.74 | CNY 34.96 | CNY 33.22 | 1.45M |
| 2026-06-04 | CNY 33.58 | -0.50% | CNY 33.65 | CNY 33.95 | CNY 33.03 | 740.38K |
| 2026-06-03 | CNY 33.75 | -3.87% | CNY 34.96 | CNY 35.45 | CNY 33.65 | 1.09M |
| 2026-06-02 | CNY 35.11 | +0.14% | CNY 35.00 | CNY 35.59 | CNY 34.60 | 617.68K |
| 2026-06-01 | CNY 35.06 | +1.92% | CNY 34.39 | CNY 35.53 | CNY 34.15 | 857.59K |
| 2026-05-29 | CNY 34.40 | -7.10% | CNY 36.99 | CNY 37.09 | CNY 34.00 | 2.11M |
| 2026-05-28 | CNY 37.03 | -0.48% | CNY 37.00 | CNY 37.36 | CNY 36.33 | 1.53M |
| 2026-05-27 | CNY 37.21 | -5.89% | CNY 39.22 | CNY 39.50 | CNY 36.90 | 2.34M |
| 2026-05-26 | CNY 39.54 | -5.97% | CNY 42.04 | CNY 42.04 | CNY 39.00 | 2.80M |