Fujian Funeng Co., Ltd. Class A 600483
SSE · China · Utilities
CNY 11.02+0.19 (+1.75%)
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 11.02 | +1.75% | CNY 10.83 | CNY 11.06 | CNY 10.76 | 9.53M |
| 2026-09-29 | CNY 10.83 | -1.55% | CNY 10.94 | CNY 11.15 | CNY 10.70 | 15.89M |
| 2026-09-28 | CNY 11.00 | +2.52% | CNY 10.68 | CNY 11.06 | CNY 10.67 | 16.91M |
| 2026-09-24 | CNY 10.73 | +0.56% | CNY 10.65 | CNY 10.81 | CNY 10.61 | 11.28M |
| 2026-09-23 | CNY 10.67 | -0.56% | CNY 10.70 | CNY 10.79 | CNY 10.62 | 9.61M |
| 2026-09-22 | CNY 10.73 | -1.20% | CNY 10.82 | CNY 10.89 | CNY 10.64 | 11.81M |
| 2026-09-21 | CNY 10.86 | -1.36% | CNY 10.93 | CNY 11.05 | CNY 10.81 | 9.44M |
| 2026-09-18 | CNY 11.01 | +0.64% | CNY 10.87 | CNY 11.08 | CNY 10.81 | 8.92M |
| 2026-09-17 | CNY 10.94 | -2.32% | CNY 11.16 | CNY 11.16 | CNY 10.86 | 12.52M |
| 2026-09-16 | CNY 11.20 | -0.62% | CNY 11.22 | CNY 11.30 | CNY 11.13 | 12.08M |
| 2026-09-15 | CNY 11.27 | +1.71% | CNY 11.10 | CNY 11.28 | CNY 10.98 | 14.85M |
| 2026-09-14 | CNY 11.08 | 0.00% | CNY 11.10 | CNY 11.20 | CNY 10.97 | 11.15M |
| 2026-09-11 | CNY 11.08 | +0.18% | CNY 11.06 | CNY 11.11 | CNY 10.80 | 16.84M |
| 2026-09-10 | CNY 11.06 | +1.00% | CNY 10.90 | CNY 11.08 | CNY 10.88 | 12.28M |
| 2026-09-09 | CNY 10.95 | -0.82% | CNY 11.03 | CNY 11.04 | CNY 10.84 | 9.37M |
| 2026-09-08 | CNY 11.04 | +0.82% | CNY 10.96 | CNY 11.06 | CNY 10.90 | 6.63M |
| 2026-09-07 | CNY 10.95 | -1.53% | CNY 11.10 | CNY 11.19 | CNY 10.83 | 10.97M |
| 2026-09-04 | CNY 11.12 | -0.09% | CNY 11.18 | CNY 11.23 | CNY 11.10 | 7.78M |
| 2026-09-03 | CNY 11.13 | +0.63% | CNY 11.06 | CNY 11.23 | CNY 11.06 | 8.36M |
| 2026-09-02 | CNY 11.06 | -1.69% | CNY 11.25 | CNY 11.31 | CNY 11.06 | 9.77M |
| 2026-09-01 | CNY 11.25 | +2.18% | CNY 10.97 | CNY 11.30 | CNY 10.91 | 17.74M |
| 2026-08-31 | CNY 11.01 | +2.23% | CNY 10.75 | CNY 11.12 | CNY 10.74 | 20.37M |
| 2026-08-28 | CNY 10.77 | -0.28% | CNY 10.78 | CNY 10.82 | CNY 10.65 | 10.00M |
| 2026-08-27 | CNY 10.80 | -0.74% | CNY 10.82 | CNY 10.90 | CNY 10.67 | 13.71M |
| 2026-08-26 | CNY 10.88 | +2.06% | CNY 10.67 | CNY 10.98 | CNY 10.62 | 15.29M |
| 2026-08-25 | CNY 10.66 | -1.57% | CNY 10.78 | CNY 10.98 | CNY 10.61 | 14.87M |
| 2026-08-24 | CNY 10.83 | +5.45% | CNY 10.37 | CNY 10.88 | CNY 10.33 | 36.69M |
| 2026-08-21 | CNY 10.27 | +0.20% | CNY 10.25 | CNY 10.29 | CNY 10.17 | 8.99M |
| 2026-08-20 | CNY 10.25 | -0.49% | CNY 10.27 | CNY 10.39 | CNY 10.19 | 8.62M |
| 2026-08-19 | CNY 10.30 | -0.10% | CNY 10.23 | CNY 10.35 | CNY 10.16 | 10.21M |
| 2026-08-18 | CNY 10.31 | -0.29% | CNY 10.31 | CNY 10.47 | CNY 10.26 | 11.12M |
| 2026-08-17 | CNY 10.34 | -1.90% | CNY 10.52 | CNY 10.58 | CNY 10.21 | 16.72M |
| 2026-08-14 | CNY 10.54 | +0.38% | CNY 10.48 | CNY 10.63 | CNY 10.35 | 14.77M |
| 2026-08-13 | CNY 10.50 | +0.29% | CNY 10.49 | CNY 10.52 | CNY 10.26 | 16.83M |
| 2026-08-12 | CNY 10.47 | -0.10% | CNY 10.45 | CNY 10.52 | CNY 10.37 | 10.85M |
| 2026-08-11 | CNY 10.48 | -0.29% | CNY 10.51 | CNY 10.61 | CNY 10.47 | 9.52M |
| 2026-08-10 | CNY 10.51 | -0.28% | CNY 10.51 | CNY 10.64 | CNY 10.47 | 12.33M |
| 2026-08-07 | CNY 10.54 | -1.13% | CNY 10.69 | CNY 10.70 | CNY 10.47 | 11.01M |
| 2026-08-06 | CNY 10.66 | -0.84% | CNY 10.75 | CNY 10.77 | CNY 10.58 | 13.43M |
| 2026-08-05 | CNY 10.75 | -1.01% | CNY 10.82 | CNY 10.89 | CNY 10.67 | 12.09M |
| 2026-08-04 | CNY 10.86 | -1.90% | CNY 11.07 | CNY 11.15 | CNY 10.83 | 12.35M |
| 2026-08-03 | CNY 11.07 | +1.84% | CNY 10.90 | CNY 11.19 | CNY 10.85 | 13.94M |
| 2026-07-31 | CNY 10.87 | -0.82% | CNY 10.87 | CNY 11.07 | CNY 10.85 | 13.40M |
| 2026-07-30 | CNY 10.96 | -1.08% | CNY 11.05 | CNY 11.15 | CNY 10.82 | 11.92M |
| 2026-07-29 | CNY 11.08 | +2.12% | CNY 10.93 | CNY 11.20 | CNY 10.86 | 17.33M |
| 2026-07-28 | CNY 10.85 | +0.18% | CNY 10.74 | CNY 10.85 | CNY 10.60 | 10.79M |
| 2026-07-27 | CNY 10.83 | +1.31% | CNY 10.70 | CNY 10.84 | CNY 10.60 | 14.75M |
| 2026-07-24 | CNY 10.69 | -2.73% | CNY 10.97 | CNY 11.00 | CNY 10.67 | 12.67M |
| 2026-07-23 | CNY 10.99 | -1.61% | CNY 11.11 | CNY 11.21 | CNY 10.93 | 16.77M |
| 2026-07-22 | CNY 11.17 | +0.27% | CNY 11.06 | CNY 11.31 | CNY 10.90 | 22.36M |
| 2026-07-21 | CNY 11.14 | -2.28% | CNY 11.20 | CNY 11.30 | CNY 11.01 | 26.05M |
| 2026-07-20 | CNY 11.40 | +6.54% | CNY 10.74 | CNY 11.42 | CNY 10.69 | 36.51M |
| 2026-07-17 | CNY 10.70 | -0.83% | CNY 10.79 | CNY 11.37 | CNY 10.66 | 28.95M |
| 2026-07-16 | CNY 10.79 | -1.46% | CNY 10.60 | CNY 10.94 | CNY 10.48 | 26.39M |
| 2026-07-15 | CNY 10.95 | +2.24% | CNY 10.65 | CNY 10.95 | CNY 10.55 | 18.08M |
| 2026-07-14 | CNY 10.71 | +1.71% | CNY 10.52 | CNY 10.76 | CNY 10.51 | 20.40M |
| 2026-07-13 | CNY 10.53 | +1.84% | CNY 10.32 | CNY 10.78 | CNY 10.30 | 28.34M |
| 2026-07-10 | CNY 10.34 | -0.58% | CNY 10.38 | CNY 10.45 | CNY 10.22 | 15.30M |
| 2026-07-09 | CNY 10.40 | -1.33% | CNY 10.47 | CNY 10.55 | CNY 10.34 | 17.66M |
| 2026-07-08 | CNY 10.54 | +1.35% | CNY 10.37 | CNY 10.66 | CNY 10.28 | 18.31M |
| 2026-07-07 | CNY 10.40 | -1.89% | CNY 10.57 | CNY 10.60 | CNY 10.19 | 24.03M |
| 2026-07-06 | CNY 10.60 | +0.66% | CNY 10.49 | CNY 10.60 | CNY 10.20 | 24.26M |
| 2026-07-03 | CNY 10.53 | +1.54% | CNY 10.28 | CNY 10.62 | CNY 10.25 | 30.07M |
| 2026-07-02 | CNY 10.37 | +2.98% | CNY 10.09 | CNY 10.51 | CNY 9.90 | 45.49M |
| 2026-07-01 | CNY 10.07 | -1.18% | CNY 10.23 | CNY 10.45 | CNY 10.05 | 35.11M |
| 2026-06-30 | CNY 10.19 | -2.30% | CNY 10.38 | CNY 10.63 | CNY 10.10 | 40.21M |
| 2026-06-29 | CNY 10.43 | -1.14% | CNY 10.51 | CNY 10.55 | CNY 10.03 | 33.48M |
| 2026-06-26 | CNY 10.55 | -3.48% | CNY 10.98 | CNY 11.08 | CNY 10.50 | 34.62M |
| 2026-06-25 | CNY 10.93 | -5.29% | CNY 11.49 | CNY 11.50 | CNY 10.80 | 37.35M |
| 2026-06-24 | CNY 11.54 | -3.67% | CNY 11.96 | CNY 12.03 | CNY 11.51 | 41.19M |
| 2026-06-23 | CNY 11.98 | +4.81% | CNY 11.35 | CNY 12.50 | CNY 11.35 | 55.96M |
| 2026-06-22 | CNY 11.43 | +2.42% | CNY 11.16 | CNY 11.43 | CNY 11.03 | 30.43M |
| 2026-06-18 | CNY 11.16 | -3.79% | CNY 11.56 | CNY 11.67 | CNY 11.03 | 45.01M |
| 2026-06-17 | CNY 11.60 | -0.43% | CNY 11.65 | CNY 11.70 | CNY 11.45 | 29.28M |
| 2026-06-16 | CNY 11.65 | +0.43% | CNY 11.62 | CNY 11.83 | CNY 11.46 | 40.09M |
| 2026-06-15 | CNY 11.60 | -0.09% | CNY 11.52 | CNY 11.70 | CNY 11.30 | 39.56M |
| 2026-06-12 | CNY 11.61 | -0.85% | CNY 11.70 | CNY 11.71 | CNY 11.37 | 39.53M |
| 2026-06-11 | CNY 11.71 | -1.18% | CNY 11.76 | CNY 11.79 | CNY 11.43 | 31.41M |
| 2026-06-10 | CNY 11.85 | -1.66% | CNY 11.93 | CNY 12.14 | CNY 11.57 | 40.70M |
| 2026-06-09 | CNY 12.05 | +2.03% | CNY 11.71 | CNY 12.07 | CNY 11.51 | 45.15M |
| 2026-06-08 | CNY 11.81 | +1.99% | CNY 11.23 | CNY 11.82 | CNY 11.23 | 39.67M |
| 2026-06-05 | CNY 11.58 | -2.85% | CNY 11.85 | CNY 12.07 | CNY 11.46 | 52.62M |
| 2026-06-04 | CNY 11.92 | +2.05% | CNY 11.51 | CNY 12.05 | CNY 11.43 | 57.73M |
| 2026-06-03 | CNY 11.68 | +2.64% | CNY 11.27 | CNY 11.73 | CNY 11.22 | 45.40M |
| 2026-06-02 | CNY 11.38 | -1.56% | CNY 11.31 | CNY 11.41 | CNY 11.11 | 40.35M |
| 2026-06-01 | CNY 11.56 | +0.61% | CNY 11.50 | CNY 11.65 | CNY 11.14 | 55.44M |
| 2026-05-29 | CNY 11.49 | +4.74% | CNY 10.95 | CNY 11.60 | CNY 10.86 | 58.19M |
| 2026-05-28 | CNY 10.97 | -0.27% | CNY 11.11 | CNY 11.26 | CNY 10.87 | 39.18M |
| 2026-05-27 | CNY 11.00 | -0.45% | CNY 11.02 | CNY 11.25 | CNY 10.92 | 44.40M |
| 2026-05-26 | CNY 11.05 | -0.36% | CNY 10.98 | CNY 11.19 | CNY 10.82 | 38.25M |