Ningbo Fubang High-Tech Materials Co Ltd Class A 600768
SSE · China · Non-Energy Minerals
CNY 14.75-0.14 (-0.94%)
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 14.75 | -0.94% | CNY 14.91 | CNY 14.98 | CNY 14.68 | 1.90M |
| 2026-09-29 | CNY 14.89 | +1.29% | CNY 14.74 | CNY 15.00 | CNY 14.63 | 2.07M |
| 2026-09-28 | CNY 14.70 | -0.94% | CNY 14.93 | CNY 14.93 | CNY 14.50 | 2.61M |
| 2026-09-24 | CNY 14.84 | -1.33% | CNY 14.89 | CNY 15.13 | CNY 14.72 | 2.28M |
| 2026-09-23 | CNY 15.04 | +1.28% | CNY 14.90 | CNY 15.09 | CNY 14.68 | 2.05M |
| 2026-09-22 | CNY 14.85 | +1.09% | CNY 14.87 | CNY 15.06 | CNY 14.71 | 2.86M |
| 2026-09-21 | CNY 14.69 | +2.37% | CNY 14.43 | CNY 14.72 | CNY 14.35 | 2.07M |
| 2026-09-18 | CNY 14.35 | -0.14% | CNY 14.56 | CNY 14.67 | CNY 14.20 | 2.13M |
| 2026-09-17 | CNY 14.37 | +0.56% | CNY 14.19 | CNY 14.42 | CNY 13.95 | 2.25M |
| 2026-09-16 | CNY 14.29 | +1.85% | CNY 14.02 | CNY 14.33 | CNY 13.86 | 2.15M |
| 2026-09-15 | CNY 14.03 | -4.10% | CNY 14.49 | CNY 14.54 | CNY 14.01 | 2.36M |
| 2026-09-14 | CNY 14.63 | +1.74% | CNY 14.30 | CNY 14.75 | CNY 14.14 | 2.21M |
| 2026-09-11 | CNY 14.38 | -2.71% | CNY 14.60 | CNY 14.78 | CNY 14.04 | 2.75M |
| 2026-09-10 | CNY 14.78 | -1.99% | CNY 15.05 | CNY 15.12 | CNY 14.78 | 2.24M |
| 2026-09-09 | CNY 15.08 | -0.07% | CNY 15.08 | CNY 15.14 | CNY 14.96 | 2.27M |
| 2026-09-08 | CNY 15.09 | +0.60% | CNY 15.02 | CNY 15.15 | CNY 14.91 | 1.96M |
| 2026-09-07 | CNY 15.00 | -0.07% | CNY 15.02 | CNY 15.28 | CNY 14.92 | 2.81M |
| 2026-09-04 | CNY 15.01 | -0.66% | CNY 15.18 | CNY 15.35 | CNY 14.95 | 3.39M |
| 2026-09-03 | CNY 15.11 | -2.20% | CNY 15.38 | CNY 15.64 | CNY 15.09 | 3.01M |
| 2026-09-02 | CNY 15.45 | -0.52% | CNY 15.40 | CNY 15.52 | CNY 15.08 | 3.40M |
| 2026-09-01 | CNY 15.53 | +0.06% | CNY 15.61 | CNY 15.67 | CNY 15.32 | 3.35M |
| 2026-08-31 | CNY 15.52 | +1.04% | CNY 15.23 | CNY 15.63 | CNY 15.10 | 4.51M |
| 2026-08-28 | CNY 15.36 | +1.52% | CNY 15.07 | CNY 15.45 | CNY 15.00 | 3.17M |
| 2026-08-27 | CNY 15.13 | -1.11% | CNY 15.28 | CNY 15.28 | CNY 15.03 | 3.10M |
| 2026-08-26 | CNY 15.30 | -0.13% | CNY 15.29 | CNY 15.43 | CNY 15.14 | 2.82M |
| 2026-08-25 | CNY 15.32 | +0.92% | CNY 15.07 | CNY 15.45 | CNY 15.04 | 3.35M |
| 2026-08-24 | CNY 15.18 | -0.20% | CNY 15.20 | CNY 15.44 | CNY 15.01 | 3.27M |
| 2026-08-21 | CNY 15.21 | +1.74% | CNY 14.83 | CNY 15.27 | CNY 14.61 | 4.07M |
| 2026-08-20 | CNY 14.95 | +0.40% | CNY 15.09 | CNY 15.33 | CNY 14.81 | 4.23M |
| 2026-08-19 | CNY 14.89 | -2.49% | CNY 15.30 | CNY 15.33 | CNY 14.81 | 6.10M |
| 2026-08-18 | CNY 15.27 | -4.02% | CNY 15.81 | CNY 15.98 | CNY 15.25 | 6.44M |
| 2026-08-17 | CNY 15.91 | +0.57% | CNY 15.80 | CNY 16.01 | CNY 15.58 | 9.53M |
| 2026-08-14 | CNY 15.82 | +5.82% | CNY 15.19 | CNY 16.08 | CNY 14.81 | 8.59M |
| 2026-08-13 | CNY 14.95 | -0.13% | CNY 15.19 | CNY 15.38 | CNY 14.95 | 5.08M |
| 2026-08-12 | CNY 14.97 | +1.29% | CNY 14.78 | CNY 15.15 | CNY 14.77 | 4.21M |
| 2026-08-11 | CNY 14.78 | -1.40% | CNY 15.09 | CNY 15.20 | CNY 14.70 | 7.33M |
| 2026-08-10 | CNY 14.99 | +2.11% | CNY 14.82 | CNY 15.04 | CNY 14.60 | 5.14M |
| 2026-08-07 | CNY 14.68 | +0.34% | CNY 14.58 | CNY 14.68 | CNY 14.30 | 3.24M |
| 2026-08-06 | CNY 14.63 | +1.32% | CNY 14.41 | CNY 14.64 | CNY 14.28 | 3.19M |
| 2026-08-05 | CNY 14.44 | +1.98% | CNY 14.16 | CNY 14.47 | CNY 14.15 | 3.23M |
| 2026-08-04 | CNY 14.16 | +1.14% | CNY 14.13 | CNY 14.25 | CNY 14.00 | 2.98M |
| 2026-08-03 | CNY 14.00 | +2.94% | CNY 13.69 | CNY 14.04 | CNY 13.57 | 3.63M |
| 2026-07-31 | CNY 13.60 | +2.80% | CNY 13.30 | CNY 13.70 | CNY 13.26 | 2.77M |
| 2026-07-30 | CNY 13.23 | -1.71% | CNY 13.50 | CNY 13.69 | CNY 13.12 | 2.93M |
| 2026-07-29 | CNY 13.46 | +2.12% | CNY 13.18 | CNY 13.51 | CNY 13.11 | 3.43M |
| 2026-07-28 | CNY 13.18 | +0.46% | CNY 12.99 | CNY 13.45 | CNY 12.90 | 3.32M |
| 2026-07-27 | CNY 13.12 | +3.63% | CNY 12.96 | CNY 13.12 | CNY 12.82 | 3.08M |
| 2026-07-24 | CNY 12.66 | -3.21% | CNY 12.91 | CNY 12.96 | CNY 12.58 | 2.19M |
| 2026-07-23 | CNY 13.08 | +4.31% | CNY 12.36 | CNY 13.10 | CNY 12.36 | 3.61M |
| 2026-07-22 | CNY 12.54 | -1.03% | CNY 12.57 | CNY 12.88 | CNY 12.38 | 3.35M |
| 2026-07-21 | CNY 12.67 | +0.40% | CNY 12.80 | CNY 12.81 | CNY 11.86 | 6.22M |
| 2026-07-20 | CNY 12.62 | -6.38% | CNY 13.47 | CNY 13.71 | CNY 12.46 | 5.31M |
| 2026-07-17 | CNY 13.48 | -3.78% | CNY 13.95 | CNY 14.15 | CNY 13.13 | 3.91M |
| 2026-07-16 | CNY 14.01 | -0.21% | CNY 14.00 | CNY 14.33 | CNY 13.82 | 3.94M |
| 2026-07-15 | CNY 14.04 | -1.54% | CNY 14.25 | CNY 14.48 | CNY 13.98 | 4.10M |
| 2026-07-14 | CNY 14.26 | +0.99% | CNY 14.05 | CNY 14.29 | CNY 13.69 | 4.67M |
| 2026-07-13 | CNY 14.12 | -7.17% | CNY 15.20 | CNY 15.22 | CNY 13.90 | 7.47M |
| 2026-07-10 | CNY 15.21 | +1.60% | CNY 14.98 | CNY 15.35 | CNY 14.61 | 4.18M |
| 2026-07-09 | CNY 14.97 | -1.58% | CNY 15.20 | CNY 15.40 | CNY 14.60 | 3.55M |
| 2026-07-08 | CNY 15.21 | +0.53% | CNY 15.03 | CNY 15.41 | CNY 14.66 | 3.87M |
| 2026-07-07 | CNY 15.13 | -2.70% | CNY 15.55 | CNY 15.71 | CNY 14.96 | 3.85M |
| 2026-07-06 | CNY 15.55 | -1.33% | CNY 15.96 | CNY 16.16 | CNY 15.41 | 3.88M |
| 2026-07-03 | CNY 15.76 | +0.13% | CNY 15.73 | CNY 16.11 | CNY 15.61 | 4.40M |
| 2026-07-02 | CNY 15.74 | +2.08% | CNY 15.55 | CNY 16.17 | CNY 15.40 | 5.45M |
| 2026-07-01 | CNY 15.42 | +2.94% | CNY 15.03 | CNY 15.63 | CNY 15.00 | 4.55M |
| 2026-06-30 | CNY 14.98 | -0.27% | CNY 15.00 | CNY 15.08 | CNY 14.71 | 3.63M |
| 2026-06-29 | CNY 15.02 | -1.25% | CNY 15.18 | CNY 15.27 | CNY 14.30 | 6.44M |
| 2026-06-26 | CNY 15.21 | -3.98% | CNY 15.58 | CNY 16.02 | CNY 15.10 | 6.75M |
| 2026-06-25 | CNY 15.84 | +1.86% | CNY 15.36 | CNY 16.10 | CNY 15.30 | 5.71M |
| 2026-06-24 | CNY 15.55 | -2.99% | CNY 16.19 | CNY 16.27 | CNY 15.31 | 5.30M |
| 2026-06-23 | CNY 16.03 | -4.01% | CNY 16.33 | CNY 16.67 | CNY 15.93 | 6.19M |
| 2026-06-22 | CNY 16.70 | +8.30% | CNY 15.64 | CNY 16.82 | CNY 15.12 | 9.10M |
| 2026-06-18 | CNY 15.42 | -0.71% | CNY 15.41 | CNY 15.77 | CNY 15.21 | 3.51M |
| 2026-06-17 | CNY 15.53 | -0.96% | CNY 15.68 | CNY 15.94 | CNY 15.43 | 3.97M |
| 2026-06-16 | CNY 15.68 | +0.58% | CNY 15.51 | CNY 15.86 | CNY 15.23 | 4.10M |
| 2026-06-15 | CNY 15.59 | +1.96% | CNY 15.40 | CNY 15.73 | CNY 15.34 | 3.75M |
| 2026-06-12 | CNY 15.29 | +1.26% | CNY 15.26 | CNY 15.49 | CNY 14.98 | 4.04M |
| 2026-06-11 | CNY 15.10 | -1.56% | CNY 15.33 | CNY 15.40 | CNY 14.96 | 2.47M |
| 2026-06-10 | CNY 15.34 | -1.03% | CNY 15.50 | CNY 15.52 | CNY 14.99 | 4.06M |
| 2026-06-09 | CNY 15.50 | +0.98% | CNY 15.08 | CNY 15.67 | CNY 15.08 | 3.52M |
| 2026-06-08 | CNY 15.35 | -4.42% | CNY 15.58 | CNY 15.92 | CNY 15.01 | 5.09M |
| 2026-06-05 | CNY 16.06 | +1.07% | CNY 15.96 | CNY 16.28 | CNY 15.56 | 4.32M |
| 2026-06-04 | CNY 15.89 | -4.51% | CNY 16.56 | CNY 16.56 | CNY 15.88 | 4.13M |
| 2026-06-03 | CNY 16.64 | -1.83% | CNY 16.99 | CNY 16.99 | CNY 16.48 | 4.60M |
| 2026-06-02 | CNY 16.95 | +1.32% | CNY 16.71 | CNY 17.32 | CNY 16.12 | 5.97M |
| 2026-06-01 | CNY 16.73 | +2.70% | CNY 16.28 | CNY 16.90 | CNY 16.01 | 5.23M |
| 2026-05-29 | CNY 16.29 | -3.04% | CNY 16.85 | CNY 17.60 | CNY 16.12 | 5.66M |
| 2026-05-28 | CNY 16.80 | +2.88% | CNY 16.44 | CNY 17.07 | CNY 16.06 | 5.27M |
| 2026-05-27 | CNY 16.33 | -3.94% | CNY 16.83 | CNY 17.03 | CNY 16.24 | 5.05M |
| 2026-05-26 | CNY 17.00 | -2.30% | CNY 17.91 | CNY 17.99 | CNY 16.77 | 6.06M |