Jiangxi Fanli Digital Technology Co., Ltd. Class A 600228
SSE · China · Process Industries
CNY 10.12-0.06 (-0.59%)
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 10.12 | -0.59% | CNY 10.27 | CNY 10.36 | CNY 9.79 | 30.69M |
| 2026-09-29 | CNY 10.18 | +0.39% | CNY 10.14 | CNY 10.36 | CNY 9.90 | 23.19M |
| 2026-09-28 | CNY 10.14 | -4.34% | CNY 10.88 | CNY 10.95 | CNY 9.96 | 32.98M |
| 2026-09-24 | CNY 10.60 | -9.09% | CNY 11.21 | CNY 11.21 | CNY 10.53 | 40.40M |
| 2026-09-23 | CNY 11.66 | -1.93% | CNY 11.91 | CNY 12.29 | CNY 11.65 | 33.37M |
| 2026-09-22 | CNY 11.89 | -1.65% | CNY 12.05 | CNY 12.25 | CNY 11.83 | 29.93M |
| 2026-09-21 | CNY 12.09 | +4.40% | CNY 11.58 | CNY 12.49 | CNY 11.39 | 35.78M |
| 2026-09-18 | CNY 11.58 | +2.84% | CNY 11.34 | CNY 11.74 | CNY 11.18 | 31.34M |
| 2026-09-17 | CNY 11.26 | +0.63% | CNY 11.08 | CNY 11.77 | CNY 11.08 | 33.50M |
| 2026-09-16 | CNY 11.19 | +0.72% | CNY 11.10 | CNY 11.32 | CNY 10.67 | 41.85M |
| 2026-09-15 | CNY 11.11 | +6.21% | CNY 10.76 | CNY 11.27 | CNY 10.55 | 48.27M |
| 2026-09-14 | CNY 10.46 | +9.99% | CNY 9.51 | CNY 10.46 | CNY 9.49 | 25.58M |
| 2026-09-11 | CNY 9.51 | +0.63% | CNY 9.38 | CNY 9.59 | CNY 9.12 | 21.60M |
| 2026-09-10 | CNY 9.45 | -4.74% | CNY 9.81 | CNY 9.90 | CNY 9.39 | 21.55M |
| 2026-09-09 | CNY 9.92 | -1.39% | CNY 10.15 | CNY 10.23 | CNY 9.90 | 17.55M |
| 2026-09-08 | CNY 10.06 | +1.41% | CNY 10.02 | CNY 10.19 | CNY 9.85 | 25.10M |
| 2026-09-07 | CNY 9.92 | -3.69% | CNY 10.21 | CNY 10.47 | CNY 9.51 | 43.40M |
| 2026-09-04 | CNY 10.30 | +0.19% | CNY 10.40 | CNY 10.79 | CNY 10.07 | 51.38M |
| 2026-09-03 | CNY 10.28 | +5.44% | CNY 9.89 | CNY 10.73 | CNY 9.89 | 65.46M |
| 2026-09-02 | CNY 9.75 | +6.67% | CNY 9.17 | CNY 9.95 | CNY 9.07 | 50.26M |
| 2026-09-01 | CNY 9.14 | +3.16% | CNY 9.03 | CNY 9.30 | CNY 8.93 | 29.35M |
| 2026-08-31 | CNY 8.86 | +6.62% | CNY 8.20 | CNY 8.86 | CNY 8.20 | 30.68M |
| 2026-08-28 | CNY 8.31 | -3.03% | CNY 8.55 | CNY 8.57 | CNY 8.26 | 18.16M |
| 2026-08-27 | CNY 8.57 | +1.66% | CNY 8.50 | CNY 8.60 | CNY 8.40 | 16.81M |
| 2026-08-26 | CNY 8.43 | +1.32% | CNY 8.40 | CNY 8.56 | CNY 8.29 | 14.83M |
| 2026-08-25 | CNY 8.32 | +1.46% | CNY 8.25 | CNY 8.50 | CNY 8.08 | 24.08M |
| 2026-08-24 | CNY 8.20 | -0.12% | CNY 8.32 | CNY 8.51 | CNY 8.08 | 22.81M |
| 2026-08-21 | CNY 8.21 | +0.12% | CNY 8.18 | CNY 8.76 | CNY 8.05 | 36.69M |
| 2026-08-20 | CNY 8.20 | -2.15% | CNY 8.38 | CNY 8.67 | CNY 8.14 | 23.20M |
| 2026-08-19 | CNY 8.38 | -4.99% | CNY 8.75 | CNY 9.20 | CNY 8.28 | 32.73M |
| 2026-08-18 | CNY 8.82 | +4.38% | CNY 8.58 | CNY 8.84 | CNY 8.29 | 31.76M |
| 2026-08-17 | CNY 8.45 | +1.08% | CNY 8.36 | CNY 8.49 | CNY 8.19 | 21.05M |
| 2026-08-14 | CNY 8.36 | +1.95% | CNY 8.18 | CNY 8.38 | CNY 7.99 | 27.15M |
| 2026-08-13 | CNY 8.20 | -1.56% | CNY 8.23 | CNY 8.53 | CNY 8.20 | 26.89M |
| 2026-08-12 | CNY 8.33 | +1.09% | CNY 8.28 | CNY 8.40 | CNY 8.10 | 26.60M |
| 2026-08-11 | CNY 8.24 | -0.12% | CNY 8.06 | CNY 8.39 | CNY 7.97 | 30.38M |
| 2026-08-10 | CNY 8.25 | +3.90% | CNY 8.05 | CNY 8.28 | CNY 7.91 | 38.23M |
| 2026-08-07 | CNY 7.94 | +2.19% | CNY 7.70 | CNY 7.96 | CNY 7.56 | 37.90M |
| 2026-08-06 | CNY 7.77 | +0.52% | CNY 7.73 | CNY 7.99 | CNY 7.62 | 44.24M |
| 2026-08-05 | CNY 7.73 | -1.28% | CNY 7.83 | CNY 8.18 | CNY 7.67 | 64.77M |
| 2026-08-04 | CNY 7.83 | +9.97% | CNY 7.20 | CNY 7.83 | CNY 7.06 | 39.94M |
| 2026-08-03 | CNY 7.12 | -8.01% | CNY 7.35 | CNY 7.48 | CNY 6.97 | 63.02M |
| 2026-07-31 | CNY 7.74 | +5.59% | CNY 7.33 | CNY 8.06 | CNY 7.00 | 86.98M |
| 2026-07-30 | CNY 7.33 | +10.06% | CNY 6.67 | CNY 7.33 | CNY 6.66 | 24.16M |
| 2026-07-29 | CNY 6.66 | +10.08% | CNY 6.13 | CNY 6.66 | CNY 6.13 | 35.79M |
| 2026-07-28 | CNY 6.05 | +2.37% | CNY 5.79 | CNY 6.37 | CNY 5.73 | 26.03M |
| 2026-07-27 | CNY 5.91 | +3.87% | CNY 5.65 | CNY 5.92 | CNY 5.63 | 20.11M |
| 2026-07-24 | CNY 5.69 | -2.40% | CNY 5.71 | CNY 5.80 | CNY 5.65 | 11.93M |
| 2026-07-23 | CNY 5.83 | +0.17% | CNY 5.78 | CNY 5.95 | CNY 5.60 | 19.52M |
| 2026-07-22 | CNY 5.82 | -1.36% | CNY 5.92 | CNY 6.19 | CNY 5.77 | 19.70M |
| 2026-07-21 | CNY 5.90 | +2.25% | CNY 5.90 | CNY 5.94 | CNY 5.29 | 30.81M |
| 2026-07-20 | CNY 5.77 | -6.63% | CNY 6.11 | CNY 6.41 | CNY 5.65 | 25.29M |
| 2026-07-17 | CNY 6.18 | -5.65% | CNY 6.61 | CNY 6.70 | CNY 6.12 | 23.72M |
| 2026-07-16 | CNY 6.55 | -5.89% | CNY 7.15 | CNY 7.17 | CNY 6.52 | 26.04M |
| 2026-07-15 | CNY 6.96 | +2.96% | CNY 6.74 | CNY 7.13 | CNY 6.63 | 29.68M |
| 2026-07-14 | CNY 6.76 | +5.63% | CNY 6.45 | CNY 6.80 | CNY 6.25 | 31.63M |
| 2026-07-13 | CNY 6.40 | -6.02% | CNY 6.81 | CNY 6.98 | CNY 6.40 | 32.54M |
| 2026-07-10 | CNY 6.81 | -3.27% | CNY 7.04 | CNY 7.06 | CNY 6.53 | 49.29M |
| 2026-07-09 | CNY 7.04 | +10.00% | CNY 6.41 | CNY 7.04 | CNY 6.39 | 20.59M |
| 2026-07-08 | CNY 6.40 | -2.74% | CNY 6.58 | CNY 6.60 | CNY 6.28 | 27.06M |
| 2026-07-07 | CNY 6.58 | -4.91% | CNY 6.86 | CNY 6.91 | CNY 6.54 | 30.28M |
| 2026-07-06 | CNY 6.92 | -4.02% | CNY 7.21 | CNY 7.29 | CNY 6.83 | 45.22M |
| 2026-07-03 | CNY 7.21 | -4.25% | CNY 7.32 | CNY 7.42 | CNY 7.07 | 51.80M |
| 2026-07-02 | CNY 7.53 | -10.04% | CNY 8.12 | CNY 8.32 | CNY 7.53 | 57.34M |
| 2026-07-01 | CNY 8.37 | -10.00% | CNY 9.00 | CNY 9.17 | CNY 8.37 | 75.13M |
| 2026-06-30 | CNY 9.30 | -8.73% | CNY 9.96 | CNY 10.45 | CNY 9.17 | 78.98M |
| 2026-06-29 | CNY 10.19 | -5.56% | CNY 11.87 | CNY 11.87 | CNY 9.71 | 99.79M |
| 2026-06-26 | CNY 10.79 | +9.99% | CNY 10.79 | CNY 10.79 | CNY 10.79 | 594.44K |
| 2026-06-25 | CNY 9.81 | +9.98% | CNY 9.81 | CNY 9.81 | CNY 9.81 | 2.34M |
| 2026-06-24 | CNY 8.92 | 0.00% | CNY 8.92 | CNY 8.92 | CNY 8.92 | 0 |
| 2026-06-23 | CNY 8.92 | 0.00% | CNY 8.92 | CNY 8.92 | CNY 8.92 | 0 |
| 2026-06-22 | CNY 8.92 | 0.00% | CNY 8.92 | CNY 8.92 | CNY 8.92 | 0 |
| 2026-06-18 | CNY 8.92 | 0.00% | CNY 8.92 | CNY 8.92 | CNY 8.92 | 0 |
| 2026-06-17 | CNY 8.92 | 0.00% | CNY 8.92 | CNY 8.92 | CNY 8.92 | 0 |
| 2026-06-16 | CNY 8.92 | +9.99% | CNY 8.10 | CNY 8.92 | CNY 7.84 | 53.86M |
| 2026-06-15 | CNY 8.11 | +8.42% | CNY 7.34 | CNY 8.11 | CNY 7.33 | 49.09M |
| 2026-06-12 | CNY 7.48 | +0.40% | CNY 7.52 | CNY 7.64 | CNY 7.03 | 44.81M |
| 2026-06-11 | CNY 7.45 | +8.92% | CNY 6.55 | CNY 7.52 | CNY 6.29 | 64.15M |
| 2026-06-10 | CNY 6.84 | +5.72% | CNY 6.46 | CNY 7.12 | CNY 6.38 | 69.58M |
| 2026-06-09 | CNY 6.47 | +2.21% | CNY 6.38 | CNY 6.88 | CNY 6.10 | 41.24M |
| 2026-06-08 | CNY 6.33 | 0.00% | CNY 6.33 | CNY 6.33 | CNY 6.33 | 0 |
| 2026-06-05 | CNY 6.33 | +4.98% | CNY 6.07 | CNY 6.33 | CNY 6.07 | 11.48M |
| 2026-06-04 | CNY 6.03 | -1.47% | CNY 6.10 | CNY 6.12 | CNY 5.82 | 8.58M |
| 2026-06-03 | CNY 6.12 | -3.77% | CNY 6.31 | CNY 6.43 | CNY 6.04 | 10.78M |
| 2026-06-02 | CNY 6.36 | +0.63% | CNY 6.30 | CNY 6.48 | CNY 6.27 | 5.58M |
| 2026-06-01 | CNY 6.32 | +3.27% | CNY 6.20 | CNY 6.33 | CNY 6.13 | 5.73M |
| 2026-05-29 | CNY 6.12 | -3.16% | CNY 6.36 | CNY 6.40 | CNY 6.06 | 5.97M |
| 2026-05-28 | CNY 6.32 | +1.77% | CNY 6.18 | CNY 6.36 | CNY 6.16 | 4.61M |
| 2026-05-27 | CNY 6.21 | -1.90% | CNY 6.33 | CNY 6.36 | CNY 6.17 | 4.69M |
| 2026-05-26 | CNY 6.33 | -2.47% | CNY 6.49 | CNY 6.54 | CNY 6.25 | 5.98M |