Guilin Fuda Co., Ltd. Class A 603166
SSE · China · Producer Manufacturing
CNY 10.61-0.08 (-0.75%)
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 10.61 | -0.75% | CNY 10.73 | CNY 10.90 | CNY 10.59 | 4.89M |
| 2026-09-29 | CNY 10.69 | -0.56% | CNY 10.87 | CNY 10.91 | CNY 10.66 | 4.37M |
| 2026-09-28 | CNY 10.75 | -2.18% | CNY 10.92 | CNY 10.97 | CNY 10.64 | 5.08M |
| 2026-09-24 | CNY 10.99 | -0.45% | CNY 11.00 | CNY 11.23 | CNY 10.98 | 4.89M |
| 2026-09-23 | CNY 11.04 | -0.18% | CNY 11.04 | CNY 11.15 | CNY 10.97 | 4.46M |
| 2026-09-22 | CNY 11.06 | -1.69% | CNY 11.25 | CNY 11.36 | CNY 11.03 | 6.40M |
| 2026-09-21 | CNY 11.25 | +1.99% | CNY 11.02 | CNY 11.28 | CNY 10.97 | 9.97M |
| 2026-09-18 | CNY 11.03 | +2.32% | CNY 10.90 | CNY 11.44 | CNY 10.89 | 9.83M |
| 2026-09-17 | CNY 10.78 | +0.47% | CNY 10.69 | CNY 10.90 | CNY 10.69 | 4.91M |
| 2026-09-16 | CNY 10.73 | -0.56% | CNY 10.79 | CNY 10.79 | CNY 10.56 | 4.92M |
| 2026-09-15 | CNY 10.79 | +1.12% | CNY 10.70 | CNY 10.90 | CNY 10.48 | 6.63M |
| 2026-09-14 | CNY 10.67 | +1.72% | CNY 10.50 | CNY 10.69 | CNY 10.30 | 4.99M |
| 2026-09-11 | CNY 10.49 | -1.87% | CNY 10.68 | CNY 10.68 | CNY 10.40 | 6.81M |
| 2026-09-10 | CNY 10.69 | -1.20% | CNY 10.87 | CNY 10.87 | CNY 10.60 | 8.61M |
| 2026-09-09 | CNY 10.82 | -2.70% | CNY 11.09 | CNY 11.16 | CNY 10.78 | 8.82M |
| 2026-09-08 | CNY 11.12 | -1.42% | CNY 11.27 | CNY 11.30 | CNY 11.09 | 8.40M |
| 2026-09-07 | CNY 11.28 | +1.99% | CNY 11.06 | CNY 11.56 | CNY 11.02 | 11.89M |
| 2026-09-04 | CNY 11.06 | -0.45% | CNY 11.15 | CNY 11.58 | CNY 11.01 | 11.25M |
| 2026-09-03 | CNY 11.11 | +1.18% | CNY 11.07 | CNY 11.25 | CNY 10.99 | 6.99M |
| 2026-09-02 | CNY 10.98 | -2.92% | CNY 11.25 | CNY 11.25 | CNY 10.83 | 13.34M |
| 2026-09-01 | CNY 11.31 | -0.79% | CNY 11.40 | CNY 11.53 | CNY 11.30 | 7.29M |
| 2026-08-31 | CNY 11.40 | +5.36% | CNY 10.84 | CNY 11.46 | CNY 10.72 | 15.71M |
| 2026-08-28 | CNY 10.82 | -1.28% | CNY 10.96 | CNY 11.02 | CNY 10.80 | 6.39M |
| 2026-08-27 | CNY 10.96 | +0.09% | CNY 10.96 | CNY 10.98 | CNY 10.83 | 6.01M |
| 2026-08-26 | CNY 10.95 | -0.45% | CNY 11.00 | CNY 11.15 | CNY 10.86 | 6.12M |
| 2026-08-25 | CNY 11.00 | 0.00% | CNY 11.06 | CNY 11.08 | CNY 10.74 | 8.08M |
| 2026-08-24 | CNY 11.00 | +0.27% | CNY 11.00 | CNY 11.42 | CNY 10.84 | 8.90M |
| 2026-08-21 | CNY 10.97 | +1.67% | CNY 10.89 | CNY 11.07 | CNY 10.60 | 7.89M |
| 2026-08-20 | CNY 10.79 | -0.19% | CNY 10.81 | CNY 10.94 | CNY 10.68 | 7.61M |
| 2026-08-19 | CNY 10.81 | -9.99% | CNY 11.92 | CNY 11.92 | CNY 10.81 | 17.21M |
| 2026-08-18 | CNY 12.01 | +4.62% | CNY 11.42 | CNY 12.24 | CNY 11.42 | 16.35M |
| 2026-08-17 | CNY 11.48 | +1.41% | CNY 11.40 | CNY 11.49 | CNY 11.18 | 5.02M |
| 2026-08-14 | CNY 11.32 | -0.79% | CNY 11.53 | CNY 11.53 | CNY 11.25 | 5.09M |
| 2026-08-13 | CNY 11.41 | -2.40% | CNY 11.71 | CNY 11.77 | CNY 11.41 | 7.58M |
| 2026-08-12 | CNY 11.69 | -1.10% | CNY 11.88 | CNY 11.88 | CNY 11.63 | 6.97M |
| 2026-08-11 | CNY 11.82 | +3.87% | CNY 11.37 | CNY 12.17 | CNY 11.17 | 18.52M |
| 2026-08-10 | CNY 11.38 | -2.15% | CNY 11.58 | CNY 11.67 | CNY 11.35 | 7.32M |
| 2026-08-07 | CNY 11.63 | +0.35% | CNY 11.65 | CNY 11.92 | CNY 11.28 | 11.87M |
| 2026-08-06 | CNY 11.59 | -2.11% | CNY 11.74 | CNY 11.83 | CNY 11.13 | 19.79M |
| 2026-08-05 | CNY 11.84 | +5.71% | CNY 11.31 | CNY 11.96 | CNY 11.23 | 20.70M |
| 2026-08-04 | CNY 11.20 | +2.75% | CNY 10.92 | CNY 11.24 | CNY 10.90 | 10.39M |
| 2026-08-03 | CNY 10.90 | +1.30% | CNY 10.76 | CNY 11.04 | CNY 10.71 | 6.79M |
| 2026-07-31 | CNY 10.76 | +4.47% | CNY 10.49 | CNY 11.08 | CNY 10.49 | 13.78M |
| 2026-07-30 | CNY 10.30 | -1.62% | CNY 10.41 | CNY 10.52 | CNY 10.14 | 7.42M |
| 2026-07-29 | CNY 10.47 | +2.95% | CNY 10.14 | CNY 10.58 | CNY 9.98 | 13.12M |
| 2026-07-28 | CNY 10.17 | +3.46% | CNY 9.75 | CNY 10.26 | CNY 9.71 | 11.09M |
| 2026-07-27 | CNY 9.83 | +2.50% | CNY 9.58 | CNY 9.86 | CNY 9.56 | 7.45M |
| 2026-07-24 | CNY 9.59 | -2.64% | CNY 9.76 | CNY 9.81 | CNY 9.50 | 6.58M |
| 2026-07-23 | CNY 9.85 | +2.60% | CNY 9.55 | CNY 9.85 | CNY 9.50 | 7.21M |
| 2026-07-22 | CNY 9.60 | -2.54% | CNY 9.83 | CNY 9.85 | CNY 9.57 | 8.96M |
| 2026-07-21 | CNY 9.85 | +3.25% | CNY 9.54 | CNY 9.87 | CNY 9.28 | 11.72M |
| 2026-07-20 | CNY 9.54 | -5.26% | CNY 10.03 | CNY 10.25 | CNY 9.40 | 13.41M |
| 2026-07-17 | CNY 10.07 | -6.06% | CNY 10.72 | CNY 10.79 | CNY 10.02 | 10.11M |
| 2026-07-16 | CNY 10.72 | -1.02% | CNY 10.80 | CNY 10.93 | CNY 10.66 | 8.18M |
| 2026-07-15 | CNY 10.83 | +1.98% | CNY 10.51 | CNY 11.14 | CNY 10.46 | 12.55M |
| 2026-07-14 | CNY 10.62 | +3.51% | CNY 10.16 | CNY 10.74 | CNY 10.12 | 12.67M |
| 2026-07-13 | CNY 10.26 | -5.61% | CNY 10.84 | CNY 10.84 | CNY 10.26 | 12.89M |
| 2026-07-10 | CNY 10.87 | -0.28% | CNY 10.92 | CNY 11.23 | CNY 10.78 | 16.36M |
| 2026-07-09 | CNY 10.90 | -0.37% | CNY 10.96 | CNY 11.04 | CNY 10.48 | 17.47M |
| 2026-07-08 | CNY 10.94 | -6.73% | CNY 11.80 | CNY 11.86 | CNY 10.92 | 22.40M |
| 2026-07-07 | CNY 11.73 | -9.98% | CNY 12.98 | CNY 13.19 | CNY 11.73 | 32.05M |
| 2026-07-06 | CNY 13.03 | -8.50% | CNY 14.15 | CNY 14.20 | CNY 13.01 | 30.22M |
| 2026-07-03 | CNY 14.24 | +1.86% | CNY 14.12 | CNY 14.80 | CNY 14.03 | 35.49M |
| 2026-07-02 | CNY 13.98 | -4.96% | CNY 14.56 | CNY 14.88 | CNY 13.95 | 31.19M |
| 2026-07-01 | CNY 14.71 | +10.02% | CNY 13.37 | CNY 14.71 | CNY 13.33 | 15.65M |
| 2026-06-30 | CNY 13.37 | -2.27% | CNY 13.62 | CNY 13.87 | CNY 13.20 | 19.37M |
| 2026-06-29 | CNY 13.68 | -2.49% | CNY 13.97 | CNY 14.30 | CNY 13.44 | 18.40M |
| 2026-06-26 | CNY 14.03 | -3.37% | CNY 14.53 | CNY 14.87 | CNY 14.03 | 18.92M |
| 2026-06-25 | CNY 14.52 | -7.81% | CNY 15.75 | CNY 15.75 | CNY 14.33 | 27.86M |
| 2026-06-24 | CNY 15.75 | -1.25% | CNY 16.00 | CNY 16.30 | CNY 15.41 | 21.50M |
| 2026-06-23 | CNY 15.95 | -3.68% | CNY 16.55 | CNY 16.55 | CNY 15.71 | 31.32M |
| 2026-06-22 | CNY 16.56 | +0.42% | CNY 16.49 | CNY 17.05 | CNY 16.08 | 30.63M |
| 2026-06-18 | CNY 16.49 | +4.30% | CNY 15.84 | CNY 16.97 | CNY 15.61 | 50.98M |
| 2026-06-17 | CNY 15.81 | +6.82% | CNY 14.85 | CNY 16.00 | CNY 14.65 | 48.74M |
| 2026-06-16 | CNY 14.80 | +10.04% | CNY 13.32 | CNY 14.80 | CNY 13.32 | 22.53M |
| 2026-06-15 | CNY 13.45 | +2.13% | CNY 13.09 | CNY 13.50 | CNY 13.00 | 10.64M |
| 2026-06-12 | CNY 13.17 | +1.70% | CNY 12.95 | CNY 13.33 | CNY 12.78 | 10.76M |
| 2026-06-11 | CNY 12.95 | -2.85% | CNY 13.23 | CNY 13.23 | CNY 12.69 | 10.75M |
| 2026-06-10 | CNY 13.33 | -2.20% | CNY 13.68 | CNY 13.85 | CNY 13.24 | 10.26M |
| 2026-06-09 | CNY 13.63 | -2.78% | CNY 13.90 | CNY 13.92 | CNY 13.42 | 14.06M |
| 2026-06-08 | CNY 14.02 | +4.24% | CNY 13.47 | CNY 14.10 | CNY 13.35 | 22.91M |
| 2026-06-05 | CNY 13.45 | +9.98% | CNY 12.23 | CNY 13.45 | CNY 11.75 | 15.49M |
| 2026-06-04 | CNY 12.23 | -0.89% | CNY 12.28 | CNY 12.56 | CNY 12.21 | 5.25M |
| 2026-06-03 | CNY 12.34 | -0.16% | CNY 12.36 | CNY 12.68 | CNY 12.22 | 6.27M |
| 2026-06-02 | CNY 12.36 | -0.40% | CNY 12.52 | CNY 12.61 | CNY 12.18 | 5.77M |
| 2026-06-01 | CNY 12.41 | -1.66% | CNY 12.63 | CNY 12.75 | CNY 12.38 | 5.92M |
| 2026-05-29 | CNY 12.62 | -4.32% | CNY 13.23 | CNY 13.39 | CNY 12.57 | 7.17M |
| 2026-05-28 | CNY 13.19 | -0.68% | CNY 13.26 | CNY 13.41 | CNY 12.87 | 6.70M |
| 2026-05-27 | CNY 13.28 | -4.25% | CNY 13.75 | CNY 13.86 | CNY 13.22 | 8.41M |
| 2026-05-26 | CNY 13.87 | -1.35% | CNY 14.05 | CNY 14.26 | CNY 13.70 | 7.79M |