Fujian Dongbai (Group) Co., Ltd. Class A 600693
SSE · China · Retail Trade
CNY 9.32+0.20 (+2.19%)
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 9.32 | +2.19% | CNY 9.30 | CNY 9.40 | CNY 9.05 | 34.42M |
| 2026-09-29 | CNY 9.12 | -2.25% | CNY 9.23 | CNY 9.46 | CNY 9.11 | 37.63M |
| 2026-09-28 | CNY 9.33 | -4.41% | CNY 9.49 | CNY 9.56 | CNY 9.21 | 53.92M |
| 2026-09-24 | CNY 9.76 | +2.74% | CNY 9.56 | CNY 9.88 | CNY 9.34 | 69.86M |
| 2026-09-23 | CNY 9.50 | -3.26% | CNY 9.71 | CNY 9.80 | CNY 9.47 | 45.71M |
| 2026-09-22 | CNY 9.82 | -1.50% | CNY 9.90 | CNY 10.01 | CNY 9.67 | 62.36M |
| 2026-09-21 | CNY 9.97 | +5.06% | CNY 9.35 | CNY 10.04 | CNY 9.35 | 74.92M |
| 2026-09-18 | CNY 9.49 | +3.60% | CNY 9.20 | CNY 9.68 | CNY 9.05 | 76.25M |
| 2026-09-17 | CNY 9.16 | +0.66% | CNY 9.10 | CNY 9.24 | CNY 8.93 | 54.47M |
| 2026-09-16 | CNY 9.10 | +1.68% | CNY 8.86 | CNY 9.24 | CNY 8.71 | 63.23M |
| 2026-09-15 | CNY 8.95 | -6.77% | CNY 9.61 | CNY 9.65 | CNY 8.95 | 77.26M |
| 2026-09-14 | CNY 9.60 | -3.32% | CNY 9.71 | CNY 10.40 | CNY 9.49 | 92.79M |
| 2026-09-11 | CNY 9.93 | -7.71% | CNY 10.81 | CNY 11.10 | CNY 9.91 | 110.71M |
| 2026-09-10 | CNY 10.76 | -5.36% | CNY 11.23 | CNY 11.37 | CNY 10.65 | 107.02M |
| 2026-09-09 | CNY 11.37 | -1.30% | CNY 11.24 | CNY 11.69 | CNY 10.86 | 126.23M |
| 2026-09-08 | CNY 11.52 | +0.26% | CNY 11.60 | CNY 12.20 | CNY 11.20 | 162.40M |
| 2026-09-07 | CNY 11.49 | +5.12% | CNY 10.91 | CNY 11.76 | CNY 10.91 | 157.85M |
| 2026-09-04 | CNY 10.93 | -1.00% | CNY 10.60 | CNY 11.90 | CNY 9.94 | 188.24M |
| 2026-09-03 | CNY 11.04 | +9.96% | CNY 10.03 | CNY 11.04 | CNY 9.77 | 149.93M |
| 2026-09-02 | CNY 10.04 | -1.95% | CNY 10.44 | CNY 10.88 | CNY 10.00 | 163.18M |
| 2026-09-01 | CNY 10.24 | +9.99% | CNY 9.50 | CNY 10.24 | CNY 9.46 | 44.83M |
| 2026-08-31 | CNY 9.31 | -2.62% | CNY 9.55 | CNY 9.76 | CNY 9.29 | 46.40M |
| 2026-08-28 | CNY 9.56 | +2.25% | CNY 9.43 | CNY 9.59 | CNY 9.25 | 53.30M |
| 2026-08-27 | CNY 9.35 | +5.06% | CNY 8.91 | CNY 9.77 | CNY 8.77 | 71.78M |
| 2026-08-26 | CNY 8.90 | -0.67% | CNY 8.78 | CNY 9.27 | CNY 8.78 | 50.92M |
| 2026-08-25 | CNY 8.96 | +5.29% | CNY 8.45 | CNY 9.29 | CNY 8.42 | 65.46M |
| 2026-08-24 | CNY 8.51 | -4.92% | CNY 8.88 | CNY 8.90 | CNY 8.45 | 38.22M |
| 2026-08-21 | CNY 8.95 | 0.00% | CNY 8.91 | CNY 8.99 | CNY 8.67 | 33.79M |
| 2026-08-20 | CNY 8.95 | -1.21% | CNY 9.18 | CNY 9.19 | CNY 8.91 | 41.50M |
| 2026-08-19 | CNY 9.06 | -6.69% | CNY 9.75 | CNY 9.82 | CNY 9.03 | 59.71M |
| 2026-08-18 | CNY 9.71 | +0.52% | CNY 9.65 | CNY 10.59 | CNY 9.61 | 87.14M |
| 2026-08-17 | CNY 9.66 | +1.68% | CNY 9.69 | CNY 9.73 | CNY 9.35 | 57.71M |
| 2026-08-14 | CNY 9.50 | -9.35% | CNY 10.25 | CNY 10.30 | CNY 9.44 | 108.84M |
| 2026-08-13 | CNY 10.48 | +3.05% | CNY 10.02 | CNY 10.85 | CNY 9.96 | 119.34M |
| 2026-08-12 | CNY 10.17 | +2.52% | CNY 9.86 | CNY 10.24 | CNY 9.71 | 85.81M |
| 2026-08-11 | CNY 9.92 | -2.36% | CNY 9.98 | CNY 10.24 | CNY 9.84 | 72.42M |
| 2026-08-10 | CNY 10.16 | +5.72% | CNY 9.61 | CNY 10.23 | CNY 9.55 | 93.70M |
| 2026-08-07 | CNY 9.61 | +0.63% | CNY 9.54 | CNY 9.74 | CNY 9.30 | 60.74M |
| 2026-08-06 | CNY 9.55 | -2.45% | CNY 9.78 | CNY 10.01 | CNY 9.45 | 76.67M |
| 2026-08-05 | CNY 9.79 | +1.35% | CNY 9.68 | CNY 9.87 | CNY 9.51 | 86.79M |
| 2026-08-04 | CNY 9.66 | +2.88% | CNY 9.34 | CNY 9.85 | CNY 9.31 | 104.74M |
| 2026-08-03 | CNY 9.39 | -0.53% | CNY 9.01 | CNY 9.51 | CNY 9.01 | 99.68M |
| 2026-07-31 | CNY 9.44 | +2.72% | CNY 8.27 | CNY 9.56 | CNY 8.27 | 153.71M |
| 2026-07-30 | CNY 9.19 | -2.96% | CNY 9.28 | CNY 10.38 | CNY 9.18 | 183.17M |
| 2026-07-29 | CNY 9.47 | +9.99% | CNY 8.95 | CNY 9.47 | CNY 8.55 | 119.44M |
| 2026-07-28 | CNY 8.61 | +9.96% | CNY 7.80 | CNY 8.61 | CNY 7.77 | 38.37M |
| 2026-07-27 | CNY 7.83 | +3.98% | CNY 7.44 | CNY 7.84 | CNY 7.41 | 27.02M |
| 2026-07-24 | CNY 7.53 | -4.32% | CNY 7.75 | CNY 7.87 | CNY 7.50 | 24.19M |
| 2026-07-23 | CNY 7.87 | +3.55% | CNY 7.50 | CNY 7.87 | CNY 7.45 | 28.26M |
| 2026-07-22 | CNY 7.60 | -1.30% | CNY 7.55 | CNY 7.79 | CNY 7.50 | 26.51M |
| 2026-07-21 | CNY 7.70 | +0.52% | CNY 7.60 | CNY 7.70 | CNY 7.16 | 47.57M |
| 2026-07-20 | CNY 7.66 | 0.00% | CNY 7.50 | CNY 7.95 | CNY 7.46 | 57.04M |
| 2026-07-17 | CNY 7.66 | -8.48% | CNY 8.32 | CNY 8.70 | CNY 7.55 | 77.74M |
| 2026-07-16 | CNY 8.37 | -0.48% | CNY 8.54 | CNY 8.76 | CNY 8.25 | 65.05M |
| 2026-07-15 | CNY 8.41 | +4.99% | CNY 7.94 | CNY 8.62 | CNY 7.85 | 69.69M |
| 2026-07-14 | CNY 8.01 | +3.35% | CNY 8.00 | CNY 8.03 | CNY 7.66 | 42.58M |
| 2026-07-13 | CNY 7.75 | -5.14% | CNY 8.10 | CNY 8.23 | CNY 7.73 | 29.15M |
| 2026-07-10 | CNY 8.17 | +4.61% | CNY 7.80 | CNY 8.28 | CNY 7.77 | 42.74M |
| 2026-07-09 | CNY 7.81 | -0.51% | CNY 7.67 | CNY 7.90 | CNY 7.62 | 26.51M |
| 2026-07-08 | CNY 7.85 | +0.90% | CNY 7.78 | CNY 8.00 | CNY 7.72 | 28.70M |
| 2026-07-07 | CNY 7.78 | -3.11% | CNY 7.98 | CNY 8.00 | CNY 7.77 | 18.78M |
| 2026-07-06 | CNY 8.03 | -1.71% | CNY 8.03 | CNY 8.25 | CNY 8.01 | 19.11M |
| 2026-07-03 | CNY 8.17 | -0.61% | CNY 8.27 | CNY 8.28 | CNY 7.98 | 32.57M |
| 2026-07-02 | CNY 8.22 | +0.61% | CNY 8.09 | CNY 8.50 | CNY 8.09 | 37.51M |
| 2026-07-01 | CNY 8.17 | +4.21% | CNY 7.83 | CNY 8.23 | CNY 7.79 | 40.31M |
| 2026-06-30 | CNY 7.84 | -0.51% | CNY 7.83 | CNY 7.96 | CNY 7.71 | 23.31M |
| 2026-06-29 | CNY 7.88 | +1.29% | CNY 7.78 | CNY 8.10 | CNY 7.59 | 36.40M |
| 2026-06-26 | CNY 7.78 | -3.59% | CNY 8.11 | CNY 8.13 | CNY 7.78 | 31.23M |
| 2026-06-25 | CNY 8.07 | -0.37% | CNY 8.10 | CNY 8.29 | CNY 7.98 | 32.42M |
| 2026-06-24 | CNY 8.10 | -2.99% | CNY 8.34 | CNY 8.34 | CNY 7.90 | 39.75M |
| 2026-06-23 | CNY 8.35 | -0.95% | CNY 8.33 | CNY 8.64 | CNY 8.32 | 36.31M |
| 2026-06-22 | CNY 8.43 | +0.60% | CNY 8.48 | CNY 8.53 | CNY 8.26 | 36.48M |
| 2026-06-18 | CNY 8.38 | -2.22% | CNY 8.57 | CNY 8.63 | CNY 8.37 | 35.08M |
| 2026-06-17 | CNY 8.57 | -4.67% | CNY 8.93 | CNY 8.98 | CNY 8.55 | 44.19M |
| 2026-06-16 | CNY 8.99 | +1.47% | CNY 8.75 | CNY 9.05 | CNY 8.60 | 48.58M |
| 2026-06-15 | CNY 8.86 | +0.80% | CNY 8.60 | CNY 9.12 | CNY 8.60 | 47.65M |
| 2026-06-12 | CNY 8.79 | +1.85% | CNY 8.60 | CNY 9.02 | CNY 8.47 | 60.27M |
| 2026-06-11 | CNY 8.63 | -3.79% | CNY 8.80 | CNY 9.20 | CNY 8.53 | 47.30M |
| 2026-06-10 | CNY 8.97 | -4.78% | CNY 9.42 | CNY 9.52 | CNY 8.97 | 59.25M |
| 2026-06-09 | CNY 9.42 | -5.99% | CNY 9.72 | CNY 10.00 | CNY 9.25 | 80.31M |
| 2026-06-08 | CNY 10.02 | -3.19% | CNY 10.15 | CNY 10.81 | CNY 10.01 | 103.71M |
| 2026-06-05 | CNY 10.35 | +5.29% | CNY 9.84 | CNY 10.81 | CNY 9.80 | 117.28M |
| 2026-06-04 | CNY 9.83 | -5.66% | CNY 10.37 | CNY 10.90 | CNY 9.71 | 88.32M |
| 2026-06-03 | CNY 10.42 | -2.80% | CNY 10.40 | CNY 10.72 | CNY 10.11 | 85.09M |
| 2026-06-02 | CNY 10.72 | -0.09% | CNY 10.43 | CNY 11.10 | CNY 10.15 | 113.45M |
| 2026-06-01 | CNY 10.73 | +6.45% | CNY 9.90 | CNY 11.05 | CNY 9.80 | 135.59M |
| 2026-05-29 | CNY 10.08 | +10.04% | CNY 9.05 | CNY 10.08 | CNY 8.86 | 83.16M |
| 2026-05-28 | CNY 9.16 | -9.04% | CNY 9.73 | CNY 9.78 | CNY 9.15 | 71.86M |
| 2026-05-27 | CNY 10.07 | +5.01% | CNY 9.41 | CNY 10.50 | CNY 9.16 | 92.73M |
| 2026-05-26 | CNY 9.59 | +1.37% | CNY 9.35 | CNY 9.95 | CNY 9.35 | 51.36M |