Shanghai Fudan Forward S&T Co., Ltd Class A 600624
SSE · China · Health Technology
CNY 4.610.00 (0.00%)
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 4.61 | 0.00% | CNY 4.61 | CNY 4.62 | CNY 4.59 | 1.54M |
| 2026-09-29 | CNY 4.61 | +0.66% | CNY 4.58 | CNY 4.63 | CNY 4.58 | 1.58M |
| 2026-09-28 | CNY 4.58 | -0.87% | CNY 4.64 | CNY 4.65 | CNY 4.58 | 2.48M |
| 2026-09-24 | CNY 4.62 | -0.65% | CNY 4.65 | CNY 4.70 | CNY 4.62 | 2.45M |
| 2026-09-23 | CNY 4.65 | -3.13% | CNY 4.80 | CNY 4.80 | CNY 4.65 | 4.94M |
| 2026-09-22 | CNY 4.80 | +0.63% | CNY 4.79 | CNY 4.82 | CNY 4.75 | 4.64M |
| 2026-09-21 | CNY 4.77 | +4.38% | CNY 4.56 | CNY 4.78 | CNY 4.55 | 5.72M |
| 2026-09-18 | CNY 4.57 | 0.00% | CNY 4.59 | CNY 4.64 | CNY 4.55 | 2.24M |
| 2026-09-17 | CNY 4.57 | 0.00% | CNY 4.57 | CNY 4.61 | CNY 4.53 | 2.10M |
| 2026-09-16 | CNY 4.57 | -0.65% | CNY 4.60 | CNY 4.62 | CNY 4.54 | 2.67M |
| 2026-09-15 | CNY 4.60 | +0.22% | CNY 4.63 | CNY 4.69 | CNY 4.54 | 4.58M |
| 2026-09-14 | CNY 4.59 | -0.86% | CNY 4.64 | CNY 4.66 | CNY 4.58 | 2.71M |
| 2026-09-11 | CNY 4.63 | +0.65% | CNY 4.60 | CNY 4.68 | CNY 4.49 | 4.07M |
| 2026-09-10 | CNY 4.60 | -0.43% | CNY 4.60 | CNY 4.63 | CNY 4.55 | 3.75M |
| 2026-09-09 | CNY 4.62 | -2.12% | CNY 4.71 | CNY 4.71 | CNY 4.62 | 3.70M |
| 2026-09-08 | CNY 4.72 | +0.64% | CNY 4.70 | CNY 4.74 | CNY 4.65 | 3.48M |
| 2026-09-07 | CNY 4.69 | -0.64% | CNY 4.70 | CNY 4.75 | CNY 4.62 | 5.11M |
| 2026-09-04 | CNY 4.72 | +1.51% | CNY 4.65 | CNY 4.78 | CNY 4.65 | 7.64M |
| 2026-09-03 | CNY 4.65 | +1.31% | CNY 4.65 | CNY 4.70 | CNY 4.56 | 5.70M |
| 2026-09-02 | CNY 4.59 | +1.32% | CNY 4.50 | CNY 4.72 | CNY 4.48 | 7.37M |
| 2026-09-01 | CNY 4.53 | +1.12% | CNY 4.47 | CNY 4.58 | CNY 4.46 | 5.85M |
| 2026-08-31 | CNY 4.48 | +2.05% | CNY 4.38 | CNY 4.52 | CNY 4.32 | 5.23M |
| 2026-08-28 | CNY 4.39 | +3.05% | CNY 4.25 | CNY 4.39 | CNY 4.25 | 4.42M |
| 2026-08-27 | CNY 4.26 | 0.00% | CNY 4.27 | CNY 4.38 | CNY 4.24 | 4.03M |
| 2026-08-26 | CNY 4.26 | +2.65% | CNY 4.12 | CNY 4.28 | CNY 4.12 | 3.84M |
| 2026-08-25 | CNY 4.15 | +1.97% | CNY 4.07 | CNY 4.16 | CNY 4.05 | 2.43M |
| 2026-08-24 | CNY 4.07 | +0.25% | CNY 4.03 | CNY 4.09 | CNY 4.03 | 1.46M |
| 2026-08-21 | CNY 4.06 | -2.87% | CNY 4.17 | CNY 4.17 | CNY 4.06 | 3.77M |
| 2026-08-20 | CNY 4.18 | 0.00% | CNY 4.19 | CNY 4.27 | CNY 4.13 | 3.76M |
| 2026-08-19 | CNY 4.18 | -3.24% | CNY 4.30 | CNY 4.30 | CNY 4.17 | 4.56M |
| 2026-08-18 | CNY 4.32 | +0.93% | CNY 4.30 | CNY 4.34 | CNY 4.24 | 3.71M |
| 2026-08-17 | CNY 4.28 | +3.88% | CNY 4.12 | CNY 4.40 | CNY 4.11 | 7.74M |
| 2026-08-14 | CNY 4.12 | +0.73% | CNY 4.10 | CNY 4.15 | CNY 4.08 | 3.13M |
| 2026-08-13 | CNY 4.09 | -2.15% | CNY 4.17 | CNY 4.19 | CNY 4.08 | 3.67M |
| 2026-08-12 | CNY 4.18 | +1.46% | CNY 4.12 | CNY 4.20 | CNY 4.12 | 4.01M |
| 2026-08-11 | CNY 4.12 | +3.52% | CNY 4.00 | CNY 4.19 | CNY 4.00 | 6.03M |
| 2026-08-10 | CNY 3.98 | +0.76% | CNY 3.93 | CNY 3.98 | CNY 3.92 | 2.56M |
| 2026-08-07 | CNY 3.95 | -0.25% | CNY 3.98 | CNY 3.99 | CNY 3.82 | 7.43M |
| 2026-08-06 | CNY 3.96 | +2.33% | CNY 3.87 | CNY 3.99 | CNY 3.86 | 6.47M |
| 2026-08-05 | CNY 3.87 | 0.00% | CNY 3.86 | CNY 3.89 | CNY 3.81 | 3.66M |
| 2026-08-04 | CNY 3.87 | -1.28% | CNY 3.93 | CNY 3.97 | CNY 3.83 | 5.57M |
| 2026-08-03 | CNY 3.92 | +4.53% | CNY 3.74 | CNY 3.95 | CNY 3.70 | 8.44M |
| 2026-07-31 | CNY 3.75 | +6.84% | CNY 3.52 | CNY 3.83 | CNY 3.52 | 8.31M |
| 2026-07-30 | CNY 3.51 | -2.23% | CNY 3.59 | CNY 3.62 | CNY 3.48 | 3.65M |
| 2026-07-29 | CNY 3.59 | +0.84% | CNY 3.57 | CNY 3.64 | CNY 3.56 | 3.90M |
| 2026-07-28 | CNY 3.56 | -0.84% | CNY 3.56 | CNY 3.65 | CNY 3.55 | 2.66M |
| 2026-07-27 | CNY 3.59 | +3.16% | CNY 3.50 | CNY 3.60 | CNY 3.47 | 4.13M |
| 2026-07-24 | CNY 3.48 | +1.75% | CNY 3.39 | CNY 3.58 | CNY 3.39 | 5.95M |
| 2026-07-23 | CNY 3.42 | +2.40% | CNY 3.31 | CNY 3.43 | CNY 3.31 | 2.52M |
| 2026-07-22 | CNY 3.34 | -0.60% | CNY 3.33 | CNY 3.40 | CNY 3.32 | 3.18M |
| 2026-07-21 | CNY 3.36 | 0.00% | CNY 3.35 | CNY 3.39 | CNY 3.26 | 4.12M |
| 2026-07-20 | CNY 3.36 | -1.47% | CNY 3.41 | CNY 3.48 | CNY 3.33 | 4.52M |
| 2026-07-17 | CNY 3.41 | -5.80% | CNY 3.62 | CNY 3.64 | CNY 3.39 | 5.98M |
| 2026-07-16 | CNY 3.62 | -1.36% | CNY 3.67 | CNY 3.70 | CNY 3.61 | 3.93M |
| 2026-07-15 | CNY 3.67 | +0.82% | CNY 3.63 | CNY 3.78 | CNY 3.61 | 4.20M |
| 2026-07-14 | CNY 3.64 | +0.28% | CNY 3.63 | CNY 3.65 | CNY 3.58 | 4.47M |
| 2026-07-13 | CNY 3.63 | -2.16% | CNY 3.67 | CNY 3.78 | CNY 3.60 | 6.59M |
| 2026-07-10 | CNY 3.71 | +1.37% | CNY 3.62 | CNY 3.75 | CNY 3.59 | 7.03M |
| 2026-07-09 | CNY 3.66 | -0.27% | CNY 3.69 | CNY 3.78 | CNY 3.60 | 6.40M |
| 2026-07-08 | CNY 3.67 | -0.27% | CNY 3.68 | CNY 3.83 | CNY 3.62 | 7.98M |
| 2026-07-07 | CNY 3.68 | -7.77% | CNY 3.91 | CNY 3.96 | CNY 3.68 | 13.63M |
| 2026-07-06 | CNY 3.99 | +5.84% | CNY 3.99 | CNY 4.15 | CNY 3.90 | 25.27M |
| 2026-07-03 | CNY 3.77 | +5.01% | CNY 3.65 | CNY 3.77 | CNY 3.59 | 3.61M |
| 2026-07-02 | CNY 3.59 | +4.97% | CNY 3.44 | CNY 3.59 | CNY 3.42 | 7.81M |
| 2026-07-01 | CNY 3.42 | +4.91% | CNY 3.24 | CNY 3.42 | CNY 3.22 | 7.76M |
| 2026-06-30 | CNY 3.26 | -0.61% | CNY 3.26 | CNY 3.35 | CNY 3.21 | 5.68M |
| 2026-06-29 | CNY 3.28 | -2.09% | CNY 3.35 | CNY 3.36 | CNY 3.18 | 7.60M |
| 2026-06-26 | CNY 3.35 | -4.01% | CNY 3.49 | CNY 3.51 | CNY 3.32 | 9.70M |
| 2026-06-25 | CNY 3.49 | -4.90% | CNY 3.69 | CNY 3.69 | CNY 3.49 | 6.99M |
| 2026-06-24 | CNY 3.67 | -2.91% | CNY 3.75 | CNY 3.81 | CNY 3.64 | 4.51M |
| 2026-06-23 | CNY 3.78 | +0.80% | CNY 3.74 | CNY 3.88 | CNY 3.73 | 4.64M |
| 2026-06-22 | CNY 3.75 | -2.85% | CNY 3.80 | CNY 3.84 | CNY 3.67 | 6.54M |
| 2026-06-18 | CNY 3.86 | -2.03% | CNY 3.90 | CNY 3.95 | CNY 3.82 | 3.86M |
| 2026-06-17 | CNY 3.94 | +0.77% | CNY 3.91 | CNY 4.02 | CNY 3.86 | 3.81M |
| 2026-06-16 | CNY 3.91 | -1.26% | CNY 3.97 | CNY 3.97 | CNY 3.85 | 4.89M |
| 2026-06-15 | CNY 3.96 | -1.74% | CNY 4.01 | CNY 4.09 | CNY 3.93 | 4.76M |
| 2026-06-12 | CNY 4.03 | +4.40% | CNY 3.90 | CNY 4.05 | CNY 3.85 | 7.14M |
| 2026-06-11 | CNY 3.86 | +2.39% | CNY 3.77 | CNY 3.94 | CNY 3.70 | 6.25M |
| 2026-06-10 | CNY 3.77 | -3.33% | CNY 3.91 | CNY 3.91 | CNY 3.71 | 6.33M |
| 2026-06-09 | CNY 3.90 | 0.00% | CNY 3.95 | CNY 3.95 | CNY 3.86 | 2.99M |
| 2026-06-08 | CNY 3.90 | -2.99% | CNY 3.90 | CNY 4.02 | CNY 3.85 | 4.34M |
| 2026-06-05 | CNY 4.02 | +0.25% | CNY 4.00 | CNY 4.15 | CNY 4.00 | 3.92M |
| 2026-06-04 | CNY 4.01 | -3.84% | CNY 4.16 | CNY 4.19 | CNY 3.96 | 7.25M |
| 2026-06-03 | CNY 4.17 | -2.34% | CNY 4.28 | CNY 4.29 | CNY 4.15 | 4.56M |
| 2026-06-02 | CNY 4.27 | -0.47% | CNY 4.30 | CNY 4.32 | CNY 4.22 | 3.04M |
| 2026-06-01 | CNY 4.29 | +2.14% | CNY 4.20 | CNY 4.33 | CNY 4.17 | 4.39M |
| 2026-05-29 | CNY 4.20 | -1.18% | CNY 4.24 | CNY 4.33 | CNY 4.18 | 4.53M |
| 2026-05-28 | CNY 4.25 | -0.70% | CNY 4.28 | CNY 4.32 | CNY 4.22 | 3.94M |
| 2026-05-27 | CNY 4.28 | -0.93% | CNY 4.32 | CNY 4.35 | CNY 4.21 | 4.44M |
| 2026-05-26 | CNY 4.32 | -1.59% | CNY 4.39 | CNY 4.40 | CNY 4.27 | 4.75M |