Ningbo Fuda Company Limited Class A 600724
SSE · China · Finance
CNY 5.01+0.01 (+0.20%)
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 5.01 | +0.20% | CNY 5.00 | CNY 5.03 | CNY 4.85 | 9.13M |
| 2026-09-29 | CNY 5.00 | +2.88% | CNY 4.86 | CNY 5.03 | CNY 4.85 | 8.82M |
| 2026-09-28 | CNY 4.86 | -2.02% | CNY 4.90 | CNY 4.98 | CNY 4.83 | 7.21M |
| 2026-09-24 | CNY 4.96 | -1.78% | CNY 5.05 | CNY 5.09 | CNY 4.94 | 7.83M |
| 2026-09-23 | CNY 5.05 | +0.60% | CNY 4.99 | CNY 5.18 | CNY 4.97 | 9.48M |
| 2026-09-22 | CNY 5.02 | -0.79% | CNY 5.06 | CNY 5.09 | CNY 4.99 | 7.01M |
| 2026-09-21 | CNY 5.06 | +2.02% | CNY 4.96 | CNY 5.07 | CNY 4.92 | 6.62M |
| 2026-09-18 | CNY 4.96 | +1.85% | CNY 4.86 | CNY 4.98 | CNY 4.86 | 5.79M |
| 2026-09-17 | CNY 4.87 | -0.61% | CNY 4.91 | CNY 4.91 | CNY 4.80 | 5.32M |
| 2026-09-16 | CNY 4.90 | +0.41% | CNY 4.86 | CNY 4.92 | CNY 4.83 | 5.28M |
| 2026-09-15 | CNY 4.88 | -1.21% | CNY 4.94 | CNY 4.97 | CNY 4.86 | 7.50M |
| 2026-09-14 | CNY 4.94 | -1.40% | CNY 5.01 | CNY 5.08 | CNY 4.93 | 7.46M |
| 2026-09-11 | CNY 5.01 | -2.15% | CNY 5.09 | CNY 5.09 | CNY 4.95 | 7.63M |
| 2026-09-10 | CNY 5.12 | -1.16% | CNY 5.18 | CNY 5.19 | CNY 5.08 | 4.94M |
| 2026-09-09 | CNY 5.18 | -1.89% | CNY 5.24 | CNY 5.28 | CNY 5.13 | 6.94M |
| 2026-09-08 | CNY 5.28 | +2.52% | CNY 5.16 | CNY 5.29 | CNY 5.16 | 9.58M |
| 2026-09-07 | CNY 5.15 | +0.19% | CNY 5.15 | CNY 5.18 | CNY 5.02 | 9.22M |
| 2026-09-04 | CNY 5.14 | +1.38% | CNY 5.09 | CNY 5.23 | CNY 5.07 | 9.11M |
| 2026-09-03 | CNY 5.07 | -0.20% | CNY 5.11 | CNY 5.14 | CNY 5.05 | 6.05M |
| 2026-09-02 | CNY 5.08 | -1.17% | CNY 5.10 | CNY 5.16 | CNY 4.98 | 9.81M |
| 2026-09-01 | CNY 5.14 | +1.38% | CNY 5.06 | CNY 5.19 | CNY 5.02 | 10.85M |
| 2026-08-31 | CNY 5.07 | -2.50% | CNY 5.31 | CNY 5.37 | CNY 5.05 | 14.66M |
| 2026-08-28 | CNY 5.20 | +1.36% | CNY 5.14 | CNY 5.23 | CNY 5.10 | 8.98M |
| 2026-08-27 | CNY 5.13 | +0.20% | CNY 5.12 | CNY 5.17 | CNY 5.08 | 5.70M |
| 2026-08-26 | CNY 5.12 | +0.20% | CNY 5.11 | CNY 5.20 | CNY 5.10 | 6.54M |
| 2026-08-25 | CNY 5.11 | +2.61% | CNY 4.98 | CNY 5.13 | CNY 4.95 | 7.13M |
| 2026-08-24 | CNY 4.98 | -0.99% | CNY 5.01 | CNY 5.05 | CNY 4.95 | 4.23M |
| 2026-08-21 | CNY 5.03 | -0.79% | CNY 5.01 | CNY 5.07 | CNY 4.92 | 5.97M |
| 2026-08-20 | CNY 5.07 | +3.05% | CNY 4.97 | CNY 5.12 | CNY 4.94 | 7.76M |
| 2026-08-19 | CNY 4.92 | -4.28% | CNY 5.08 | CNY 5.14 | CNY 4.91 | 7.39M |
| 2026-08-18 | CNY 5.14 | +0.39% | CNY 5.09 | CNY 5.17 | CNY 5.08 | 5.31M |
| 2026-08-17 | CNY 5.12 | +1.79% | CNY 5.04 | CNY 5.14 | CNY 4.95 | 6.30M |
| 2026-08-14 | CNY 5.03 | -0.59% | CNY 5.06 | CNY 5.08 | CNY 4.97 | 7.12M |
| 2026-08-13 | CNY 5.06 | -3.25% | CNY 5.25 | CNY 5.25 | CNY 5.05 | 10.13M |
| 2026-08-12 | CNY 5.23 | +2.35% | CNY 5.09 | CNY 5.28 | CNY 5.08 | 11.78M |
| 2026-08-11 | CNY 5.11 | -1.73% | CNY 5.19 | CNY 5.19 | CNY 5.06 | 7.15M |
| 2026-08-10 | CNY 5.20 | +2.16% | CNY 5.06 | CNY 5.20 | CNY 5.06 | 8.16M |
| 2026-08-07 | CNY 5.09 | -0.39% | CNY 5.10 | CNY 5.11 | CNY 4.97 | 7.37M |
| 2026-08-06 | CNY 5.11 | +1.59% | CNY 5.01 | CNY 5.15 | CNY 5.00 | 8.89M |
| 2026-08-05 | CNY 5.03 | -1.57% | CNY 5.11 | CNY 5.13 | CNY 4.98 | 13.53M |
| 2026-08-04 | CNY 5.11 | 0.00% | CNY 5.14 | CNY 5.14 | CNY 5.05 | 7.22M |
| 2026-08-03 | CNY 5.11 | +2.20% | CNY 4.97 | CNY 5.18 | CNY 4.96 | 8.47M |
| 2026-07-31 | CNY 5.00 | +2.25% | CNY 4.96 | CNY 5.03 | CNY 4.90 | 6.25M |
| 2026-07-30 | CNY 4.89 | -1.01% | CNY 4.88 | CNY 5.06 | CNY 4.86 | 8.93M |
| 2026-07-29 | CNY 4.94 | +2.28% | CNY 4.80 | CNY 4.97 | CNY 4.80 | 9.15M |
| 2026-07-28 | CNY 4.83 | -1.83% | CNY 4.88 | CNY 5.00 | CNY 4.74 | 8.88M |
| 2026-07-27 | CNY 4.92 | +4.46% | CNY 4.73 | CNY 4.93 | CNY 4.71 | 8.18M |
| 2026-07-24 | CNY 4.71 | -2.08% | CNY 4.81 | CNY 4.81 | CNY 4.70 | 5.66M |
| 2026-07-23 | CNY 4.81 | +4.11% | CNY 4.61 | CNY 4.82 | CNY 4.60 | 8.61M |
| 2026-07-22 | CNY 4.62 | -1.28% | CNY 4.63 | CNY 4.75 | CNY 4.56 | 10.53M |
| 2026-07-21 | CNY 4.68 | -1.47% | CNY 4.77 | CNY 4.77 | CNY 4.48 | 16.69M |
| 2026-07-20 | CNY 4.75 | -2.46% | CNY 4.89 | CNY 4.99 | CNY 4.65 | 15.44M |
| 2026-07-17 | CNY 4.87 | -6.35% | CNY 5.20 | CNY 5.27 | CNY 4.83 | 14.83M |
| 2026-07-16 | CNY 5.20 | -1.70% | CNY 5.25 | CNY 5.32 | CNY 5.09 | 8.12M |
| 2026-07-15 | CNY 5.29 | +0.95% | CNY 5.23 | CNY 5.30 | CNY 5.17 | 6.91M |
| 2026-07-14 | CNY 5.24 | +0.58% | CNY 5.22 | CNY 5.31 | CNY 5.14 | 9.60M |
| 2026-07-13 | CNY 5.21 | -4.05% | CNY 5.40 | CNY 5.50 | CNY 5.16 | 10.82M |
| 2026-07-10 | CNY 5.43 | +2.84% | CNY 5.30 | CNY 5.64 | CNY 5.24 | 16.61M |
| 2026-07-09 | CNY 5.28 | +0.96% | CNY 5.12 | CNY 5.31 | CNY 5.12 | 7.04M |
| 2026-07-08 | CNY 5.23 | +0.19% | CNY 5.23 | CNY 5.36 | CNY 5.11 | 9.32M |
| 2026-07-07 | CNY 5.22 | -4.74% | CNY 5.43 | CNY 5.48 | CNY 5.19 | 8.53M |
| 2026-07-06 | CNY 5.48 | -0.36% | CNY 5.55 | CNY 5.68 | CNY 5.37 | 13.05M |
| 2026-07-03 | CNY 5.50 | +2.23% | CNY 5.47 | CNY 5.81 | CNY 5.39 | 18.09M |
| 2026-07-02 | CNY 5.38 | -3.58% | CNY 5.53 | CNY 5.75 | CNY 5.38 | 18.72M |
| 2026-07-01 | CNY 5.58 | +10.06% | CNY 5.10 | CNY 5.58 | CNY 4.97 | 15.63M |
| 2026-06-30 | CNY 5.07 | -2.50% | CNY 5.20 | CNY 5.46 | CNY 5.07 | 16.29M |
| 2026-06-29 | CNY 5.20 | -5.45% | CNY 5.66 | CNY 5.66 | CNY 5.04 | 19.36M |
| 2026-06-26 | CNY 5.50 | -9.98% | CNY 6.06 | CNY 6.26 | CNY 5.50 | 29.94M |
| 2026-06-25 | CNY 6.11 | +7.19% | CNY 5.65 | CNY 6.27 | CNY 5.55 | 46.35M |
| 2026-06-24 | CNY 5.70 | -2.56% | CNY 5.82 | CNY 5.87 | CNY 5.59 | 13.18M |
| 2026-06-23 | CNY 5.85 | -1.68% | CNY 5.93 | CNY 6.18 | CNY 5.80 | 10.05M |
| 2026-06-22 | CNY 5.95 | -3.09% | CNY 6.13 | CNY 6.13 | CNY 5.71 | 15.28M |
| 2026-06-18 | CNY 6.14 | -3.46% | CNY 6.32 | CNY 6.34 | CNY 6.04 | 13.80M |
| 2026-06-17 | CNY 6.36 | -3.20% | CNY 6.58 | CNY 6.70 | CNY 6.32 | 8.27M |
| 2026-06-16 | CNY 6.57 | 0.00% | CNY 6.57 | CNY 6.59 | CNY 6.45 | 5.36M |
| 2026-06-15 | CNY 6.57 | -1.05% | CNY 6.65 | CNY 6.67 | CNY 6.40 | 9.18M |
| 2026-06-12 | CNY 6.64 | 0.00% | CNY 6.53 | CNY 6.68 | CNY 6.44 | 10.64M |
| 2026-06-11 | CNY 6.64 | +2.79% | CNY 6.42 | CNY 6.72 | CNY 6.37 | 10.18M |
| 2026-06-10 | CNY 6.46 | -0.77% | CNY 6.42 | CNY 6.57 | CNY 6.25 | 7.88M |
| 2026-06-09 | CNY 6.51 | +0.93% | CNY 6.58 | CNY 6.58 | CNY 6.34 | 8.10M |
| 2026-06-08 | CNY 6.45 | -1.53% | CNY 6.36 | CNY 6.79 | CNY 6.31 | 12.97M |
| 2026-06-05 | CNY 6.55 | +0.92% | CNY 6.53 | CNY 6.61 | CNY 6.38 | 7.61M |
| 2026-06-04 | CNY 6.49 | -4.28% | CNY 6.75 | CNY 6.76 | CNY 6.41 | 11.69M |
| 2026-06-03 | CNY 6.78 | +1.50% | CNY 6.66 | CNY 7.15 | CNY 6.66 | 13.67M |
| 2026-06-02 | CNY 6.68 | -2.91% | CNY 6.90 | CNY 6.99 | CNY 6.61 | 10.75M |
| 2026-06-01 | CNY 6.88 | -0.72% | CNY 6.86 | CNY 6.93 | CNY 6.68 | 9.53M |
| 2026-05-29 | CNY 6.93 | +0.29% | CNY 6.95 | CNY 7.15 | CNY 6.90 | 12.29M |
| 2026-05-28 | CNY 6.91 | -0.86% | CNY 7.01 | CNY 7.02 | CNY 6.70 | 11.66M |
| 2026-05-27 | CNY 6.97 | -0.29% | CNY 6.98 | CNY 7.17 | CNY 6.83 | 12.44M |
| 2026-05-26 | CNY 6.99 | -2.24% | CNY 7.06 | CNY 7.09 | CNY 6.80 | 12.61M |