Ningbo Fujia Industrial Co., Ltd. Class A 603219
SSE · China · Consumer Durables
CNY 12.60-0.23 (-1.79%)
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 12.60 | -1.79% | CNY 12.85 | CNY 12.95 | CNY 12.45 | 3.38M |
| 2026-09-29 | CNY 12.83 | -0.62% | CNY 12.84 | CNY 13.05 | CNY 12.70 | 3.24M |
| 2026-09-28 | CNY 12.91 | +1.25% | CNY 12.76 | CNY 13.02 | CNY 12.71 | 3.67M |
| 2026-09-24 | CNY 12.75 | -0.08% | CNY 12.76 | CNY 12.97 | CNY 12.58 | 2.31M |
| 2026-09-23 | CNY 12.76 | -0.93% | CNY 12.88 | CNY 12.95 | CNY 12.74 | 1.81M |
| 2026-09-22 | CNY 12.88 | +1.66% | CNY 12.73 | CNY 13.07 | CNY 12.73 | 3.06M |
| 2026-09-21 | CNY 12.67 | -0.86% | CNY 12.99 | CNY 12.99 | CNY 12.66 | 2.93M |
| 2026-09-18 | CNY 12.78 | -0.39% | CNY 12.94 | CNY 13.13 | CNY 12.77 | 2.16M |
| 2026-09-17 | CNY 12.83 | +1.18% | CNY 12.59 | CNY 12.88 | CNY 12.55 | 2.10M |
| 2026-09-16 | CNY 12.68 | +0.79% | CNY 12.58 | CNY 12.78 | CNY 12.51 | 1.78M |
| 2026-09-15 | CNY 12.58 | -1.18% | CNY 12.67 | CNY 12.80 | CNY 12.52 | 2.34M |
| 2026-09-14 | CNY 12.73 | -0.39% | CNY 12.80 | CNY 12.98 | CNY 12.51 | 1.87M |
| 2026-09-11 | CNY 12.78 | -1.24% | CNY 12.90 | CNY 12.94 | CNY 12.54 | 2.60M |
| 2026-09-10 | CNY 12.94 | -1.37% | CNY 13.00 | CNY 13.15 | CNY 12.86 | 1.59M |
| 2026-09-09 | CNY 13.12 | -1.65% | CNY 13.34 | CNY 13.44 | CNY 13.10 | 2.26M |
| 2026-09-08 | CNY 13.34 | +0.91% | CNY 13.16 | CNY 13.57 | CNY 13.03 | 3.99M |
| 2026-09-07 | CNY 13.22 | +1.54% | CNY 13.03 | CNY 13.33 | CNY 13.00 | 2.80M |
| 2026-09-04 | CNY 13.02 | -2.47% | CNY 13.33 | CNY 13.45 | CNY 12.96 | 2.92M |
| 2026-09-03 | CNY 13.35 | +1.06% | CNY 13.33 | CNY 13.46 | CNY 13.24 | 2.00M |
| 2026-09-02 | CNY 13.21 | -2.44% | CNY 13.45 | CNY 13.54 | CNY 13.11 | 2.89M |
| 2026-09-01 | CNY 13.54 | -0.88% | CNY 13.55 | CNY 13.77 | CNY 13.45 | 2.69M |
| 2026-08-31 | CNY 13.66 | -1.73% | CNY 13.77 | CNY 13.94 | CNY 13.62 | 3.30M |
| 2026-08-28 | CNY 13.90 | -0.71% | CNY 14.07 | CNY 14.27 | CNY 13.81 | 2.41M |
| 2026-08-27 | CNY 14.00 | -0.36% | CNY 13.93 | CNY 14.26 | CNY 13.93 | 2.59M |
| 2026-08-26 | CNY 14.05 | +0.21% | CNY 14.04 | CNY 14.29 | CNY 13.96 | 1.94M |
| 2026-08-25 | CNY 14.02 | +3.09% | CNY 13.50 | CNY 14.39 | CNY 13.40 | 3.70M |
| 2026-08-24 | CNY 13.60 | +0.59% | CNY 13.57 | CNY 13.86 | CNY 13.42 | 2.66M |
| 2026-08-21 | CNY 13.52 | -0.73% | CNY 13.49 | CNY 13.75 | CNY 13.30 | 2.12M |
| 2026-08-20 | CNY 13.62 | +1.41% | CNY 14.00 | CNY 14.15 | CNY 13.41 | 2.85M |
| 2026-08-19 | CNY 13.43 | -6.80% | CNY 14.36 | CNY 14.39 | CNY 13.36 | 4.44M |
| 2026-08-18 | CNY 14.41 | -1.10% | CNY 14.55 | CNY 14.61 | CNY 14.25 | 1.99M |
| 2026-08-17 | CNY 14.57 | +0.41% | CNY 14.51 | CNY 14.59 | CNY 14.35 | 1.94M |
| 2026-08-14 | CNY 14.51 | -3.01% | CNY 14.75 | CNY 15.03 | CNY 14.45 | 2.45M |
| 2026-08-13 | CNY 14.96 | -1.58% | CNY 15.68 | CNY 15.68 | CNY 14.92 | 3.10M |
| 2026-08-12 | CNY 15.20 | +4.90% | CNY 14.21 | CNY 15.25 | CNY 14.21 | 5.25M |
| 2026-08-11 | CNY 14.49 | +0.91% | CNY 14.23 | CNY 14.74 | CNY 14.16 | 2.86M |
| 2026-08-10 | CNY 14.36 | -2.64% | CNY 14.65 | CNY 14.74 | CNY 14.06 | 4.34M |
| 2026-08-07 | CNY 14.75 | +0.41% | CNY 14.69 | CNY 14.97 | CNY 14.56 | 3.75M |
| 2026-08-06 | CNY 14.69 | -1.48% | CNY 14.89 | CNY 15.23 | CNY 14.56 | 4.23M |
| 2026-08-05 | CNY 14.91 | +4.85% | CNY 14.35 | CNY 14.97 | CNY 14.24 | 4.88M |
| 2026-08-04 | CNY 14.22 | +5.72% | CNY 13.58 | CNY 14.39 | CNY 13.45 | 4.78M |
| 2026-08-03 | CNY 13.45 | +2.59% | CNY 13.31 | CNY 13.75 | CNY 13.22 | 4.24M |
| 2026-07-31 | CNY 13.11 | +6.50% | CNY 12.48 | CNY 13.31 | CNY 12.48 | 6.67M |
| 2026-07-30 | CNY 12.31 | -2.84% | CNY 12.49 | CNY 12.67 | CNY 12.07 | 3.44M |
| 2026-07-29 | CNY 12.67 | -0.55% | CNY 12.81 | CNY 12.81 | CNY 12.33 | 3.30M |
| 2026-07-28 | CNY 12.74 | +0.39% | CNY 12.72 | CNY 12.90 | CNY 12.57 | 3.00M |
| 2026-07-27 | CNY 12.69 | -0.39% | CNY 12.82 | CNY 13.21 | CNY 12.60 | 4.52M |
| 2026-07-24 | CNY 12.74 | -1.62% | CNY 12.94 | CNY 13.00 | CNY 12.61 | 3.67M |
| 2026-07-23 | CNY 12.95 | +7.47% | CNY 12.05 | CNY 12.99 | CNY 11.96 | 5.96M |
| 2026-07-22 | CNY 12.05 | -2.82% | CNY 12.41 | CNY 12.41 | CNY 11.90 | 4.17M |
| 2026-07-21 | CNY 12.40 | +0.81% | CNY 12.22 | CNY 12.51 | CNY 11.63 | 6.70M |
| 2026-07-20 | CNY 12.30 | -5.53% | CNY 13.11 | CNY 13.29 | CNY 12.00 | 7.47M |
| 2026-07-17 | CNY 13.02 | -8.25% | CNY 14.22 | CNY 14.36 | CNY 12.90 | 5.32M |
| 2026-07-16 | CNY 14.19 | -3.99% | CNY 14.78 | CNY 14.98 | CNY 14.13 | 3.72M |
| 2026-07-15 | CNY 14.78 | +0.82% | CNY 14.66 | CNY 14.99 | CNY 14.37 | 3.26M |
| 2026-07-14 | CNY 14.66 | +3.53% | CNY 14.15 | CNY 14.88 | CNY 13.58 | 6.23M |
| 2026-07-13 | CNY 14.16 | -4.52% | CNY 14.84 | CNY 15.13 | CNY 14.06 | 5.27M |
| 2026-07-10 | CNY 14.83 | +2.99% | CNY 14.40 | CNY 15.29 | CNY 14.29 | 5.59M |
| 2026-07-09 | CNY 14.40 | -1.44% | CNY 14.69 | CNY 14.83 | CNY 14.20 | 4.39M |
| 2026-07-08 | CNY 14.61 | -2.99% | CNY 14.99 | CNY 15.10 | CNY 14.44 | 4.60M |
| 2026-07-07 | CNY 15.06 | -6.86% | CNY 16.16 | CNY 16.26 | CNY 15.00 | 5.80M |
| 2026-07-06 | CNY 16.17 | -3.64% | CNY 16.80 | CNY 17.20 | CNY 16.10 | 6.67M |
| 2026-07-03 | CNY 16.78 | +4.03% | CNY 16.80 | CNY 16.88 | CNY 16.15 | 8.15M |
| 2026-07-02 | CNY 16.13 | +5.01% | CNY 15.39 | CNY 16.73 | CNY 15.35 | 11.38M |
| 2026-07-01 | CNY 15.36 | -1.41% | CNY 15.59 | CNY 15.88 | CNY 15.35 | 5.24M |
| 2026-06-30 | CNY 15.58 | +6.86% | CNY 14.54 | CNY 15.71 | CNY 14.54 | 8.31M |
| 2026-06-29 | CNY 14.58 | +3.48% | CNY 13.55 | CNY 14.68 | CNY 13.55 | 6.79M |
| 2026-06-26 | CNY 14.09 | -3.23% | CNY 14.56 | CNY 14.56 | CNY 14.00 | 5.33M |
| 2026-06-25 | CNY 14.56 | -3.45% | CNY 15.11 | CNY 15.19 | CNY 14.54 | 6.54M |
| 2026-06-24 | CNY 15.08 | +2.31% | CNY 14.74 | CNY 15.25 | CNY 14.28 | 6.36M |
| 2026-06-23 | CNY 14.74 | -1.07% | CNY 14.76 | CNY 15.08 | CNY 14.64 | 4.69M |
| 2026-06-22 | CNY 14.90 | -3.12% | CNY 15.62 | CNY 15.62 | CNY 14.70 | 5.96M |
| 2026-06-18 | CNY 15.38 | +0.72% | CNY 15.21 | CNY 15.60 | CNY 15.13 | 6.54M |
| 2026-06-17 | CNY 15.27 | -1.93% | CNY 15.89 | CNY 15.95 | CNY 15.05 | 8.74M |
| 2026-06-16 | CNY 15.57 | +2.23% | CNY 15.33 | CNY 15.65 | CNY 15.00 | 6.07M |
| 2026-06-15 | CNY 15.23 | +2.77% | CNY 15.00 | CNY 15.38 | CNY 14.81 | 7.97M |
| 2026-06-12 | CNY 14.82 | 0.00% | CNY 14.91 | CNY 15.09 | CNY 14.70 | 3.55M |
| 2026-06-11 | CNY 14.82 | -0.47% | CNY 14.89 | CNY 15.03 | CNY 14.34 | 5.26M |
| 2026-06-10 | CNY 14.89 | -3.31% | CNY 15.31 | CNY 15.36 | CNY 14.72 | 5.04M |
| 2026-06-09 | CNY 15.40 | -0.77% | CNY 15.63 | CNY 15.68 | CNY 15.15 | 4.42M |
| 2026-06-08 | CNY 15.52 | -1.96% | CNY 15.25 | CNY 16.14 | CNY 15.19 | 5.41M |
| 2026-06-05 | CNY 15.83 | -2.88% | CNY 16.29 | CNY 16.43 | CNY 15.42 | 6.09M |
| 2026-06-04 | CNY 16.30 | -2.69% | CNY 16.66 | CNY 16.91 | CNY 16.24 | 4.27M |
| 2026-06-03 | CNY 16.75 | +1.89% | CNY 16.52 | CNY 17.22 | CNY 16.40 | 7.20M |
| 2026-06-02 | CNY 16.44 | +2.43% | CNY 16.08 | CNY 16.64 | CNY 15.40 | 6.91M |
| 2026-06-01 | CNY 16.05 | +0.25% | CNY 15.96 | CNY 16.22 | CNY 15.79 | 5.58M |
| 2026-05-29 | CNY 16.01 | -4.36% | CNY 16.74 | CNY 16.87 | CNY 15.86 | 6.05M |
| 2026-05-28 | CNY 16.74 | -4.45% | CNY 17.52 | CNY 17.65 | CNY 16.38 | 7.70M |
| 2026-05-27 | CNY 17.52 | -3.74% | CNY 18.14 | CNY 18.20 | CNY 17.37 | 5.97M |
| 2026-05-26 | CNY 18.20 | +1.39% | CNY 18.04 | CNY 18.49 | CNY 17.84 | 9.20M |