Fortune Ng Fung Food (Hebei) Co Ltd Class A 600965
SSE · China · Distribution Services
CNY 2.57-0.03 (-1.15%)
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 2.57 | -1.15% | CNY 2.62 | CNY 2.62 | CNY 2.53 | 4.60M |
| 2026-09-29 | CNY 2.60 | -2.26% | CNY 2.65 | CNY 2.65 | CNY 2.59 | 4.24M |
| 2026-09-28 | CNY 2.66 | -1.12% | CNY 2.61 | CNY 2.66 | CNY 2.60 | 4.01M |
| 2026-09-24 | CNY 2.69 | 0.00% | CNY 2.71 | CNY 2.72 | CNY 2.69 | 2.59M |
| 2026-09-23 | CNY 2.69 | -2.18% | CNY 2.75 | CNY 2.75 | CNY 2.69 | 3.78M |
| 2026-09-22 | CNY 2.75 | -0.72% | CNY 2.78 | CNY 2.78 | CNY 2.73 | 2.87M |
| 2026-09-21 | CNY 2.77 | +1.09% | CNY 2.72 | CNY 2.78 | CNY 2.72 | 2.84M |
| 2026-09-18 | CNY 2.74 | +0.37% | CNY 2.71 | CNY 2.76 | CNY 2.70 | 3.25M |
| 2026-09-17 | CNY 2.73 | +0.74% | CNY 2.69 | CNY 2.76 | CNY 2.64 | 5.65M |
| 2026-09-16 | CNY 2.71 | +0.37% | CNY 2.71 | CNY 2.76 | CNY 2.69 | 4.22M |
| 2026-09-15 | CNY 2.70 | -2.17% | CNY 2.78 | CNY 2.78 | CNY 2.68 | 5.30M |
| 2026-09-14 | CNY 2.76 | -0.36% | CNY 2.74 | CNY 2.80 | CNY 2.74 | 3.84M |
| 2026-09-11 | CNY 2.77 | -2.46% | CNY 2.82 | CNY 2.83 | CNY 2.73 | 6.46M |
| 2026-09-10 | CNY 2.84 | -3.73% | CNY 2.94 | CNY 2.94 | CNY 2.84 | 7.74M |
| 2026-09-09 | CNY 2.95 | -0.67% | CNY 2.95 | CNY 3.10 | CNY 2.88 | 12.29M |
| 2026-09-08 | CNY 2.97 | +1.71% | CNY 2.91 | CNY 2.98 | CNY 2.89 | 11.84M |
| 2026-09-07 | CNY 2.92 | +0.34% | CNY 2.91 | CNY 3.00 | CNY 2.89 | 7.38M |
| 2026-09-04 | CNY 2.91 | +3.93% | CNY 2.80 | CNY 2.94 | CNY 2.78 | 10.07M |
| 2026-09-03 | CNY 2.80 | -1.41% | CNY 2.85 | CNY 2.86 | CNY 2.77 | 5.43M |
| 2026-09-02 | CNY 2.84 | -3.07% | CNY 2.88 | CNY 2.92 | CNY 2.82 | 8.69M |
| 2026-09-01 | CNY 2.93 | +5.02% | CNY 2.77 | CNY 2.96 | CNY 2.75 | 10.82M |
| 2026-08-31 | CNY 2.79 | -2.79% | CNY 2.87 | CNY 2.89 | CNY 2.79 | 8.17M |
| 2026-08-28 | CNY 2.87 | 0.00% | CNY 2.83 | CNY 2.89 | CNY 2.79 | 8.17M |
| 2026-08-27 | CNY 2.87 | +3.61% | CNY 2.76 | CNY 2.91 | CNY 2.75 | 9.70M |
| 2026-08-26 | CNY 2.77 | +0.36% | CNY 2.71 | CNY 2.79 | CNY 2.70 | 6.96M |
| 2026-08-25 | CNY 2.76 | +0.36% | CNY 2.72 | CNY 2.82 | CNY 2.72 | 6.73M |
| 2026-08-24 | CNY 2.75 | -0.36% | CNY 2.73 | CNY 2.80 | CNY 2.69 | 6.95M |
| 2026-08-21 | CNY 2.76 | -1.08% | CNY 2.76 | CNY 2.77 | CNY 2.66 | 8.43M |
| 2026-08-20 | CNY 2.79 | -1.41% | CNY 2.76 | CNY 2.84 | CNY 2.72 | 11.02M |
| 2026-08-19 | CNY 2.83 | -7.21% | CNY 2.96 | CNY 2.99 | CNY 2.75 | 17.32M |
| 2026-08-18 | CNY 3.05 | +7.02% | CNY 2.95 | CNY 3.14 | CNY 2.83 | 23.14M |
| 2026-08-17 | CNY 2.85 | +10.04% | CNY 2.61 | CNY 2.85 | CNY 2.60 | 9.92M |
| 2026-08-14 | CNY 2.59 | -2.26% | CNY 2.65 | CNY 2.65 | CNY 2.59 | 3.00M |
| 2026-08-13 | CNY 2.65 | -0.38% | CNY 2.67 | CNY 2.68 | CNY 2.62 | 3.17M |
| 2026-08-12 | CNY 2.66 | +1.92% | CNY 2.60 | CNY 2.66 | CNY 2.60 | 2.68M |
| 2026-08-11 | CNY 2.61 | -1.14% | CNY 2.64 | CNY 2.64 | CNY 2.59 | 2.71M |
| 2026-08-10 | CNY 2.64 | +2.72% | CNY 2.56 | CNY 2.64 | CNY 2.55 | 3.65M |
| 2026-08-07 | CNY 2.57 | -2.28% | CNY 2.63 | CNY 2.63 | CNY 2.51 | 4.91M |
| 2026-08-06 | CNY 2.63 | -0.38% | CNY 2.62 | CNY 2.64 | CNY 2.58 | 3.54M |
| 2026-08-05 | CNY 2.64 | 0.00% | CNY 2.64 | CNY 2.65 | CNY 2.60 | 2.63M |
| 2026-08-04 | CNY 2.64 | -0.75% | CNY 2.65 | CNY 2.67 | CNY 2.62 | 3.29M |
| 2026-08-03 | CNY 2.66 | +1.14% | CNY 2.62 | CNY 2.66 | CNY 2.61 | 2.47M |
| 2026-07-31 | CNY 2.63 | +1.94% | CNY 2.60 | CNY 2.64 | CNY 2.57 | 2.51M |
| 2026-07-30 | CNY 2.58 | 0.00% | CNY 2.59 | CNY 2.65 | CNY 2.54 | 4.60M |
| 2026-07-29 | CNY 2.58 | +3.61% | CNY 2.51 | CNY 2.67 | CNY 2.51 | 5.58M |
| 2026-07-28 | CNY 2.49 | +1.22% | CNY 2.44 | CNY 2.53 | CNY 2.44 | 2.90M |
| 2026-07-27 | CNY 2.46 | +1.65% | CNY 2.37 | CNY 2.47 | CNY 2.37 | 3.21M |
| 2026-07-24 | CNY 2.42 | -2.42% | CNY 2.45 | CNY 2.48 | CNY 2.39 | 3.66M |
| 2026-07-23 | CNY 2.48 | +3.33% | CNY 2.39 | CNY 2.48 | CNY 2.39 | 3.22M |
| 2026-07-22 | CNY 2.40 | -2.44% | CNY 2.42 | CNY 2.46 | CNY 2.39 | 3.61M |
| 2026-07-21 | CNY 2.46 | -1.20% | CNY 2.47 | CNY 2.50 | CNY 2.38 | 5.28M |
| 2026-07-20 | CNY 2.49 | -4.60% | CNY 2.61 | CNY 2.65 | CNY 2.44 | 5.82M |
| 2026-07-17 | CNY 2.61 | -3.33% | CNY 2.70 | CNY 2.75 | CNY 2.57 | 4.69M |
| 2026-07-16 | CNY 2.70 | +1.50% | CNY 2.65 | CNY 2.75 | CNY 2.63 | 4.23M |
| 2026-07-15 | CNY 2.66 | 0.00% | CNY 2.62 | CNY 2.70 | CNY 2.60 | 3.91M |
| 2026-07-14 | CNY 2.66 | +1.53% | CNY 2.59 | CNY 2.67 | CNY 2.58 | 3.71M |
| 2026-07-13 | CNY 2.62 | -4.03% | CNY 2.73 | CNY 2.74 | CNY 2.60 | 4.03M |
| 2026-07-10 | CNY 2.73 | +3.02% | CNY 2.68 | CNY 2.73 | CNY 2.59 | 5.25M |
| 2026-07-09 | CNY 2.65 | +0.38% | CNY 2.65 | CNY 2.77 | CNY 2.60 | 6.95M |
| 2026-07-08 | CNY 2.64 | +1.93% | CNY 2.61 | CNY 2.67 | CNY 2.52 | 3.57M |
| 2026-07-07 | CNY 2.59 | -4.78% | CNY 2.69 | CNY 2.71 | CNY 2.57 | 4.93M |
| 2026-07-06 | CNY 2.72 | -2.86% | CNY 2.84 | CNY 2.84 | CNY 2.69 | 6.88M |
| 2026-07-03 | CNY 2.80 | +1.82% | CNY 2.75 | CNY 2.82 | CNY 2.70 | 4.73M |
| 2026-07-02 | CNY 2.75 | +2.61% | CNY 2.70 | CNY 2.80 | CNY 2.69 | 6.86M |
| 2026-07-01 | CNY 2.68 | +5.10% | CNY 2.58 | CNY 2.68 | CNY 2.53 | 7.12M |
| 2026-06-30 | CNY 2.55 | -1.54% | CNY 2.66 | CNY 2.69 | CNY 2.51 | 6.57M |
| 2026-06-29 | CNY 2.59 | +4.86% | CNY 2.55 | CNY 2.59 | CNY 2.52 | 2.77M |
| 2026-06-26 | CNY 2.47 | -3.89% | CNY 2.59 | CNY 2.59 | CNY 2.44 | 5.33M |
| 2026-06-25 | CNY 2.57 | -4.81% | CNY 2.62 | CNY 2.65 | CNY 2.57 | 6.89M |
| 2026-06-24 | CNY 2.70 | -4.93% | CNY 2.87 | CNY 2.97 | CNY 2.70 | 11.48M |
| 2026-06-23 | CNY 2.84 | +5.19% | CNY 2.73 | CNY 2.84 | CNY 2.72 | 5.24M |
| 2026-06-22 | CNY 2.70 | +5.06% | CNY 2.69 | CNY 2.70 | CNY 2.67 | 8.86M |
| 2026-06-18 | CNY 2.57 | -3.75% | CNY 2.67 | CNY 2.69 | CNY 2.57 | 6.45M |
| 2026-06-17 | CNY 2.67 | -2.91% | CNY 2.72 | CNY 2.75 | CNY 2.67 | 6.28M |
| 2026-06-16 | CNY 2.75 | +1.10% | CNY 2.69 | CNY 2.76 | CNY 2.59 | 8.50M |
| 2026-06-15 | CNY 2.72 | -1.09% | CNY 2.76 | CNY 2.82 | CNY 2.69 | 7.08M |
| 2026-06-12 | CNY 2.75 | +2.61% | CNY 2.66 | CNY 2.80 | CNY 2.64 | 7.95M |
| 2026-06-11 | CNY 2.68 | -4.96% | CNY 2.77 | CNY 2.82 | CNY 2.68 | 9.78M |
| 2026-06-10 | CNY 2.82 | -5.05% | CNY 2.94 | CNY 2.96 | CNY 2.82 | 8.41M |
| 2026-06-09 | CNY 2.97 | +1.71% | CNY 2.93 | CNY 3.01 | CNY 2.86 | 6.65M |
| 2026-06-08 | CNY 2.92 | -2.99% | CNY 2.96 | CNY 3.02 | CNY 2.90 | 7.19M |
| 2026-06-05 | CNY 3.01 | -1.63% | CNY 3.05 | CNY 3.09 | CNY 2.98 | 7.49M |
| 2026-06-04 | CNY 3.06 | -1.61% | CNY 3.07 | CNY 3.13 | CNY 3.04 | 5.69M |
| 2026-06-03 | CNY 3.11 | -2.81% | CNY 3.22 | CNY 3.23 | CNY 3.07 | 8.78M |
| 2026-06-02 | CNY 3.20 | -1.84% | CNY 3.31 | CNY 3.33 | CNY 3.16 | 8.95M |
| 2026-06-01 | CNY 3.26 | +1.56% | CNY 3.21 | CNY 3.28 | CNY 3.07 | 9.93M |
| 2026-05-29 | CNY 3.21 | -0.62% | CNY 3.20 | CNY 3.25 | CNY 3.15 | 8.13M |
| 2026-05-28 | CNY 3.23 | +0.94% | CNY 3.17 | CNY 3.31 | CNY 3.16 | 8.77M |
| 2026-05-27 | CNY 3.20 | +1.59% | CNY 3.13 | CNY 3.21 | CNY 3.08 | 7.94M |
| 2026-05-26 | CNY 3.15 | -3.67% | CNY 3.26 | CNY 3.30 | CNY 3.11 | 11.62M |