FESCO Group Co., Ltd. Class A 600861
SSE · China · Commercial Services
CNY 12.83+0.14 (+1.10%)
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 12.83 | +1.10% | CNY 12.75 | CNY 12.86 | CNY 12.66 | 1.29M |
| 2026-09-29 | CNY 12.69 | +1.12% | CNY 12.64 | CNY 12.80 | CNY 12.53 | 1.72M |
| 2026-09-28 | CNY 12.55 | -1.26% | CNY 12.75 | CNY 12.82 | CNY 12.50 | 1.25M |
| 2026-09-24 | CNY 12.71 | 0.00% | CNY 12.72 | CNY 12.82 | CNY 12.68 | 899.36K |
| 2026-09-23 | CNY 12.71 | -0.55% | CNY 12.81 | CNY 12.81 | CNY 12.67 | 858.40K |
| 2026-09-22 | CNY 12.78 | -0.31% | CNY 12.83 | CNY 12.83 | CNY 12.75 | 988.15K |
| 2026-09-21 | CNY 12.82 | +0.94% | CNY 12.68 | CNY 12.82 | CNY 12.64 | 1.61M |
| 2026-09-18 | CNY 12.70 | +0.79% | CNY 12.66 | CNY 12.73 | CNY 12.58 | 2.00M |
| 2026-09-17 | CNY 12.60 | -0.08% | CNY 12.50 | CNY 12.68 | CNY 12.49 | 1.78M |
| 2026-09-16 | CNY 12.61 | +0.40% | CNY 12.65 | CNY 12.65 | CNY 12.43 | 1.51M |
| 2026-09-15 | CNY 12.56 | -1.34% | CNY 12.73 | CNY 12.78 | CNY 12.56 | 1.26M |
| 2026-09-14 | CNY 12.73 | -0.39% | CNY 12.78 | CNY 12.91 | CNY 12.70 | 1.31M |
| 2026-09-11 | CNY 12.78 | -2.14% | CNY 12.99 | CNY 13.05 | CNY 12.76 | 1.72M |
| 2026-09-10 | CNY 13.06 | -0.53% | CNY 13.13 | CNY 13.16 | CNY 13.02 | 1.59M |
| 2026-09-09 | CNY 13.13 | 0.00% | CNY 13.16 | CNY 13.17 | CNY 13.05 | 1.59M |
| 2026-09-08 | CNY 13.13 | +0.61% | CNY 13.04 | CNY 13.15 | CNY 13.02 | 1.63M |
| 2026-09-07 | CNY 13.05 | +0.08% | CNY 13.09 | CNY 13.16 | CNY 12.97 | 1.67M |
| 2026-09-04 | CNY 13.04 | +1.09% | CNY 12.95 | CNY 13.22 | CNY 12.86 | 3.09M |
| 2026-09-03 | CNY 12.90 | +0.86% | CNY 12.81 | CNY 12.97 | CNY 12.77 | 2.20M |
| 2026-09-02 | CNY 12.79 | -0.54% | CNY 12.81 | CNY 12.86 | CNY 12.71 | 1.68M |
| 2026-09-01 | CNY 12.86 | +1.42% | CNY 12.68 | CNY 12.95 | CNY 12.61 | 3.69M |
| 2026-08-31 | CNY 12.68 | -3.87% | CNY 12.93 | CNY 12.95 | CNY 12.54 | 5.73M |
| 2026-08-28 | CNY 13.19 | +1.31% | CNY 13.02 | CNY 13.22 | CNY 12.99 | 2.46M |
| 2026-08-27 | CNY 13.02 | -1.06% | CNY 13.17 | CNY 13.18 | CNY 12.94 | 1.92M |
| 2026-08-26 | CNY 13.16 | +0.69% | CNY 13.10 | CNY 13.22 | CNY 13.02 | 1.61M |
| 2026-08-25 | CNY 13.07 | +1.00% | CNY 12.90 | CNY 13.15 | CNY 12.88 | 1.75M |
| 2026-08-24 | CNY 12.94 | +0.31% | CNY 12.80 | CNY 12.96 | CNY 12.80 | 1.43M |
| 2026-08-21 | CNY 12.90 | -1.98% | CNY 13.12 | CNY 13.15 | CNY 12.81 | 2.26M |
| 2026-08-20 | CNY 13.16 | +2.57% | CNY 12.85 | CNY 13.30 | CNY 12.83 | 3.67M |
| 2026-08-19 | CNY 12.83 | -0.85% | CNY 12.89 | CNY 12.95 | CNY 12.81 | 2.45M |
| 2026-08-18 | CNY 12.94 | -1.30% | CNY 13.11 | CNY 13.12 | CNY 12.86 | 2.95M |
| 2026-08-17 | CNY 13.11 | +0.46% | CNY 13.11 | CNY 13.14 | CNY 12.88 | 1.98M |
| 2026-08-14 | CNY 13.05 | +0.46% | CNY 13.05 | CNY 13.16 | CNY 12.98 | 2.58M |
| 2026-08-13 | CNY 12.99 | -1.37% | CNY 13.20 | CNY 13.21 | CNY 12.94 | 3.64M |
| 2026-08-12 | CNY 13.17 | 0.00% | CNY 13.17 | CNY 13.22 | CNY 13.05 | 2.50M |
| 2026-08-11 | CNY 13.17 | -1.13% | CNY 13.33 | CNY 13.38 | CNY 13.16 | 2.30M |
| 2026-08-10 | CNY 13.32 | +0.60% | CNY 13.15 | CNY 13.53 | CNY 13.15 | 3.31M |
| 2026-08-07 | CNY 13.24 | -2.50% | CNY 13.61 | CNY 13.62 | CNY 13.16 | 3.70M |
| 2026-08-06 | CNY 13.58 | -0.15% | CNY 13.55 | CNY 13.66 | CNY 13.41 | 2.22M |
| 2026-08-05 | CNY 13.60 | -1.02% | CNY 13.70 | CNY 13.79 | CNY 13.47 | 3.58M |
| 2026-08-04 | CNY 13.74 | -1.22% | CNY 14.01 | CNY 14.15 | CNY 13.71 | 3.45M |
| 2026-08-03 | CNY 13.91 | +1.09% | CNY 13.86 | CNY 14.18 | CNY 13.83 | 3.53M |
| 2026-07-31 | CNY 13.76 | -1.64% | CNY 13.85 | CNY 14.05 | CNY 13.76 | 4.67M |
| 2026-07-30 | CNY 13.99 | +3.17% | CNY 13.61 | CNY 14.07 | CNY 13.57 | 6.01M |
| 2026-07-29 | CNY 13.56 | +1.50% | CNY 13.41 | CNY 13.81 | CNY 13.36 | 5.99M |
| 2026-07-28 | CNY 13.36 | +2.85% | CNY 12.97 | CNY 13.52 | CNY 12.93 | 5.23M |
| 2026-07-27 | CNY 12.99 | +2.61% | CNY 12.60 | CNY 13.08 | CNY 12.55 | 3.66M |
| 2026-07-24 | CNY 12.66 | -1.94% | CNY 12.82 | CNY 12.91 | CNY 12.64 | 1.64M |
| 2026-07-23 | CNY 12.91 | -0.08% | CNY 12.88 | CNY 12.91 | CNY 12.71 | 1.98M |
| 2026-07-22 | CNY 12.92 | +0.54% | CNY 12.81 | CNY 12.92 | CNY 12.60 | 2.84M |
| 2026-07-21 | CNY 12.85 | -1.98% | CNY 13.13 | CNY 13.31 | CNY 12.81 | 3.95M |
| 2026-07-20 | CNY 13.11 | +1.55% | CNY 12.91 | CNY 13.19 | CNY 12.87 | 3.03M |
| 2026-07-17 | CNY 12.91 | -2.79% | CNY 13.21 | CNY 13.39 | CNY 12.90 | 3.84M |
| 2026-07-16 | CNY 13.28 | +0.91% | CNY 13.16 | CNY 13.34 | CNY 13.05 | 2.90M |
| 2026-07-15 | CNY 13.16 | +3.05% | CNY 12.80 | CNY 13.21 | CNY 12.70 | 4.20M |
| 2026-07-14 | CNY 12.77 | +1.75% | CNY 12.63 | CNY 12.81 | CNY 12.50 | 2.06M |
| 2026-07-13 | CNY 12.55 | -0.16% | CNY 12.51 | CNY 12.66 | CNY 12.45 | 1.71M |
| 2026-07-10 | CNY 12.57 | -0.24% | CNY 12.52 | CNY 12.65 | CNY 12.34 | 1.80M |
| 2026-07-09 | CNY 12.60 | -0.32% | CNY 12.64 | CNY 12.65 | CNY 12.43 | 1.40M |
| 2026-07-08 | CNY 12.64 | +0.72% | CNY 12.51 | CNY 12.74 | CNY 12.40 | 1.27M |
| 2026-07-07 | CNY 12.55 | -2.64% | CNY 12.90 | CNY 12.90 | CNY 12.49 | 1.45M |
| 2026-07-06 | CNY 12.89 | +2.30% | CNY 12.63 | CNY 12.98 | CNY 12.59 | 3.32M |
| 2026-07-03 | CNY 12.60 | +0.64% | CNY 12.52 | CNY 12.66 | CNY 12.49 | 1.72M |
| 2026-07-02 | CNY 12.52 | +0.81% | CNY 12.38 | CNY 12.63 | CNY 12.29 | 2.00M |
| 2026-07-01 | CNY 12.42 | +1.80% | CNY 12.16 | CNY 12.53 | CNY 12.10 | 2.12M |
| 2026-06-30 | CNY 12.20 | -2.32% | CNY 12.44 | CNY 12.50 | CNY 12.10 | 2.49M |
| 2026-06-29 | CNY 12.49 | +2.71% | CNY 12.12 | CNY 12.65 | CNY 11.72 | 4.26M |
| 2026-06-26 | CNY 12.16 | -2.80% | CNY 12.40 | CNY 12.45 | CNY 12.07 | 2.60M |
| 2026-06-25 | CNY 12.51 | 0.00% | CNY 12.45 | CNY 12.66 | CNY 12.32 | 2.26M |
| 2026-06-24 | CNY 12.51 | -2.04% | CNY 12.79 | CNY 12.82 | CNY 12.34 | 2.28M |
| 2026-06-23 | CNY 12.77 | -0.16% | CNY 12.80 | CNY 12.98 | CNY 12.74 | 2.06M |
| 2026-06-22 | CNY 12.79 | -1.31% | CNY 12.96 | CNY 13.01 | CNY 12.57 | 2.71M |
| 2026-06-18 | CNY 12.96 | -0.54% | CNY 12.98 | CNY 13.09 | CNY 12.91 | 1.84M |
| 2026-06-17 | CNY 13.03 | -8.88% | CNY 13.26 | CNY 13.30 | CNY 12.97 | 4.13M |
| 2026-06-16 | CNY 14.30 | -1.04% | CNY 14.42 | CNY 14.49 | CNY 14.22 | 4.89M |
| 2026-06-15 | CNY 14.45 | -1.70% | CNY 14.70 | CNY 14.76 | CNY 14.20 | 6.16M |
| 2026-06-12 | CNY 14.70 | +1.17% | CNY 14.62 | CNY 14.85 | CNY 14.50 | 4.49M |
| 2026-06-11 | CNY 14.53 | -0.68% | CNY 14.67 | CNY 14.84 | CNY 14.41 | 3.28M |
| 2026-06-10 | CNY 14.63 | +2.81% | CNY 14.32 | CNY 14.66 | CNY 14.23 | 3.30M |
| 2026-06-09 | CNY 14.23 | +0.35% | CNY 14.20 | CNY 14.25 | CNY 14.06 | 1.60M |
| 2026-06-08 | CNY 14.18 | -0.49% | CNY 14.13 | CNY 14.34 | CNY 14.05 | 2.44M |
| 2026-06-05 | CNY 14.25 | +0.99% | CNY 14.11 | CNY 14.35 | CNY 14.06 | 1.54M |
| 2026-06-04 | CNY 14.11 | -1.05% | CNY 14.26 | CNY 14.34 | CNY 14.03 | 1.86M |
| 2026-06-03 | CNY 14.26 | -1.18% | CNY 14.43 | CNY 14.46 | CNY 14.13 | 2.48M |
| 2026-06-02 | CNY 14.43 | -0.96% | CNY 14.58 | CNY 14.67 | CNY 14.42 | 2.74M |
| 2026-06-01 | CNY 14.57 | +2.46% | CNY 14.22 | CNY 14.57 | CNY 14.05 | 3.58M |
| 2026-05-29 | CNY 14.22 | +2.38% | CNY 13.88 | CNY 14.38 | CNY 13.86 | 4.21M |
| 2026-05-28 | CNY 13.89 | -2.05% | CNY 14.20 | CNY 14.21 | CNY 13.83 | 2.94M |
| 2026-05-27 | CNY 14.18 | -1.66% | CNY 14.40 | CNY 14.46 | CNY 14.08 | 3.18M |
| 2026-05-26 | CNY 14.42 | -0.41% | CNY 14.47 | CNY 14.57 | CNY 14.33 | 2.00M |