Suzhou Fengbei Biotech Stock Co., Ltd. Class A 603334
SSE · China · Process Industries
CNY 31.80+0.30 (+0.95%)
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 31.80 | +0.95% | CNY 31.45 | CNY 32.46 | CNY 31.45 | 1.20M |
| 2026-09-29 | CNY 31.50 | -1.22% | CNY 31.89 | CNY 32.21 | CNY 31.42 | 712.50K |
| 2026-09-28 | CNY 31.89 | -0.59% | CNY 32.14 | CNY 32.36 | CNY 31.52 | 888.28K |
| 2026-09-24 | CNY 32.08 | -0.28% | CNY 32.17 | CNY 32.48 | CNY 31.85 | 822.76K |
| 2026-09-23 | CNY 32.17 | -0.49% | CNY 32.16 | CNY 32.58 | CNY 32.06 | 827.11K |
| 2026-09-22 | CNY 32.33 | -0.06% | CNY 32.05 | CNY 32.49 | CNY 31.93 | 1.44M |
| 2026-09-21 | CNY 32.35 | +2.86% | CNY 31.39 | CNY 32.67 | CNY 31.05 | 3.00M |
| 2026-09-18 | CNY 31.45 | +4.07% | CNY 30.25 | CNY 32.09 | CNY 30.04 | 2.26M |
| 2026-09-17 | CNY 30.22 | +0.83% | CNY 29.92 | CNY 30.76 | CNY 29.65 | 968.24K |
| 2026-09-16 | CNY 29.97 | +0.07% | CNY 29.75 | CNY 30.13 | CNY 29.41 | 615.58K |
| 2026-09-15 | CNY 29.95 | -0.40% | CNY 29.88 | CNY 30.17 | CNY 29.78 | 717.24K |
| 2026-09-14 | CNY 30.07 | +0.77% | CNY 29.84 | CNY 30.30 | CNY 29.62 | 652.60K |
| 2026-09-11 | CNY 29.84 | -2.67% | CNY 30.94 | CNY 30.94 | CNY 29.80 | 1.07M |
| 2026-09-10 | CNY 30.66 | -2.88% | CNY 31.48 | CNY 31.57 | CNY 30.66 | 1.35M |
| 2026-09-09 | CNY 31.57 | -2.14% | CNY 32.07 | CNY 32.30 | CNY 31.40 | 1.28M |
| 2026-09-08 | CNY 32.26 | +3.90% | CNY 31.13 | CNY 32.45 | CNY 30.95 | 2.21M |
| 2026-09-07 | CNY 31.05 | -0.19% | CNY 31.00 | CNY 31.28 | CNY 30.88 | 882.39K |
| 2026-09-04 | CNY 31.11 | -1.61% | CNY 31.63 | CNY 32.06 | CNY 30.89 | 1.39M |
| 2026-09-03 | CNY 31.62 | -2.29% | CNY 32.18 | CNY 32.66 | CNY 31.62 | 1.23M |
| 2026-09-02 | CNY 32.36 | -0.74% | CNY 32.44 | CNY 32.74 | CNY 32.18 | 1.18M |
| 2026-09-01 | CNY 32.60 | +1.15% | CNY 32.13 | CNY 32.96 | CNY 32.05 | 1.42M |
| 2026-08-31 | CNY 32.23 | -1.13% | CNY 32.35 | CNY 32.49 | CNY 31.90 | 1.18M |
| 2026-08-28 | CNY 32.60 | +1.68% | CNY 31.95 | CNY 32.83 | CNY 31.94 | 1.64M |
| 2026-08-27 | CNY 32.06 | +1.55% | CNY 31.56 | CNY 32.14 | CNY 31.39 | 1.37M |
| 2026-08-26 | CNY 31.57 | -0.47% | CNY 31.60 | CNY 32.39 | CNY 31.40 | 1.47M |
| 2026-08-25 | CNY 31.72 | +1.60% | CNY 31.06 | CNY 32.12 | CNY 31.00 | 1.41M |
| 2026-08-24 | CNY 31.22 | -4.44% | CNY 32.41 | CNY 32.57 | CNY 31.06 | 2.35M |
| 2026-08-21 | CNY 32.67 | -4.72% | CNY 34.29 | CNY 34.49 | CNY 32.35 | 3.36M |
| 2026-08-20 | CNY 34.29 | +6.29% | CNY 32.56 | CNY 35.49 | CNY 32.00 | 4.47M |
| 2026-08-19 | CNY 32.26 | -3.36% | CNY 33.00 | CNY 34.07 | CNY 32.16 | 2.30M |
| 2026-08-18 | CNY 33.38 | -2.97% | CNY 33.83 | CNY 34.50 | CNY 33.31 | 2.53M |
| 2026-08-17 | CNY 34.40 | +6.01% | CNY 32.44 | CNY 34.95 | CNY 32.41 | 3.98M |
| 2026-08-14 | CNY 32.45 | -1.76% | CNY 33.00 | CNY 33.15 | CNY 32.18 | 1.30M |
| 2026-08-13 | CNY 33.03 | -2.22% | CNY 33.80 | CNY 34.00 | CNY 33.00 | 1.30M |
| 2026-08-12 | CNY 33.78 | +0.69% | CNY 33.48 | CNY 34.69 | CNY 33.33 | 2.23M |
| 2026-08-11 | CNY 33.55 | +0.30% | CNY 33.49 | CNY 33.86 | CNY 32.70 | 1.49M |
| 2026-08-10 | CNY 33.45 | +1.92% | CNY 32.76 | CNY 33.55 | CNY 32.60 | 1.47M |
| 2026-08-07 | CNY 32.82 | -0.36% | CNY 33.02 | CNY 33.02 | CNY 32.13 | 1.39M |
| 2026-08-06 | CNY 32.94 | +0.03% | CNY 32.82 | CNY 33.28 | CNY 32.55 | 1.49M |
| 2026-08-05 | CNY 32.93 | -0.21% | CNY 32.91 | CNY 33.18 | CNY 32.64 | 1.95M |
| 2026-08-04 | CNY 33.00 | -2.16% | CNY 33.64 | CNY 33.97 | CNY 32.65 | 2.74M |
| 2026-08-03 | CNY 33.73 | +3.56% | CNY 32.47 | CNY 33.93 | CNY 32.47 | 2.21M |
| 2026-07-31 | CNY 32.57 | +1.15% | CNY 31.85 | CNY 33.20 | CNY 31.80 | 1.75M |
| 2026-07-30 | CNY 32.20 | +1.29% | CNY 31.78 | CNY 33.80 | CNY 31.70 | 2.76M |
| 2026-07-29 | CNY 31.79 | +1.66% | CNY 31.54 | CNY 31.94 | CNY 31.06 | 1.46M |
| 2026-07-28 | CNY 31.27 | -0.76% | CNY 31.33 | CNY 31.75 | CNY 31.08 | 758.06K |
| 2026-07-27 | CNY 31.51 | +1.16% | CNY 30.91 | CNY 31.65 | CNY 30.82 | 839.00K |
| 2026-07-24 | CNY 31.15 | -2.96% | CNY 32.02 | CNY 32.44 | CNY 31.12 | 1.04M |
| 2026-07-23 | CNY 32.10 | +3.55% | CNY 30.86 | CNY 32.50 | CNY 30.85 | 1.85M |
| 2026-07-22 | CNY 31.00 | +1.17% | CNY 30.50 | CNY 31.10 | CNY 30.27 | 1.41M |
| 2026-07-21 | CNY 30.64 | -1.61% | CNY 31.07 | CNY 31.14 | CNY 29.60 | 2.17M |
| 2026-07-20 | CNY 31.14 | +0.52% | CNY 30.79 | CNY 33.18 | CNY 30.50 | 2.68M |
| 2026-07-17 | CNY 30.98 | -1.40% | CNY 31.36 | CNY 31.88 | CNY 30.26 | 2.52M |
| 2026-07-16 | CNY 31.42 | +2.78% | CNY 30.65 | CNY 32.63 | CNY 30.42 | 2.36M |
| 2026-07-15 | CNY 30.57 | -1.45% | CNY 30.71 | CNY 31.23 | CNY 30.56 | 1.37M |
| 2026-07-14 | CNY 31.02 | +1.31% | CNY 30.65 | CNY 31.10 | CNY 30.28 | 1.41M |
| 2026-07-13 | CNY 30.62 | -4.70% | CNY 32.00 | CNY 32.10 | CNY 30.50 | 1.53M |
| 2026-07-10 | CNY 32.13 | -0.62% | CNY 32.19 | CNY 32.94 | CNY 31.86 | 1.40M |
| 2026-07-09 | CNY 32.33 | -2.85% | CNY 33.34 | CNY 33.34 | CNY 31.81 | 1.71M |
| 2026-07-08 | CNY 33.28 | -1.83% | CNY 33.90 | CNY 34.26 | CNY 33.20 | 1.13M |
| 2026-07-07 | CNY 33.90 | -6.43% | CNY 35.80 | CNY 35.94 | CNY 33.88 | 2.03M |
| 2026-07-06 | CNY 36.23 | +1.94% | CNY 35.28 | CNY 37.61 | CNY 35.27 | 2.53M |
| 2026-07-03 | CNY 35.54 | +1.08% | CNY 35.38 | CNY 36.03 | CNY 35.05 | 1.53M |
| 2026-07-02 | CNY 35.16 | -1.60% | CNY 35.20 | CNY 36.39 | CNY 35.12 | 1.42M |
| 2026-07-01 | CNY 35.73 | +0.56% | CNY 35.51 | CNY 36.58 | CNY 35.31 | 1.87M |
| 2026-06-30 | CNY 35.53 | -2.79% | CNY 36.55 | CNY 37.06 | CNY 35.37 | 1.52M |
| 2026-06-29 | CNY 36.55 | -1.75% | CNY 37.03 | CNY 37.53 | CNY 36.21 | 1.31M |
| 2026-06-26 | CNY 37.20 | -0.51% | CNY 36.80 | CNY 37.85 | CNY 35.91 | 1.88M |
| 2026-06-25 | CNY 37.39 | +1.58% | CNY 36.80 | CNY 37.86 | CNY 35.26 | 3.42M |
| 2026-06-24 | CNY 36.81 | -5.18% | CNY 38.68 | CNY 39.06 | CNY 36.81 | 2.19M |
| 2026-06-23 | CNY 38.82 | -0.56% | CNY 38.58 | CNY 39.77 | CNY 38.55 | 1.09M |
| 2026-06-22 | CNY 39.04 | -2.89% | CNY 40.00 | CNY 40.20 | CNY 38.50 | 1.39M |
| 2026-06-18 | CNY 40.20 | +0.53% | CNY 39.79 | CNY 40.39 | CNY 38.93 | 1.37M |
| 2026-06-17 | CNY 39.99 | -4.56% | CNY 41.59 | CNY 41.69 | CNY 39.56 | 1.51M |
| 2026-06-16 | CNY 41.90 | +1.26% | CNY 41.35 | CNY 42.45 | CNY 40.70 | 1.55M |
| 2026-06-15 | CNY 41.38 | +0.56% | CNY 40.68 | CNY 41.66 | CNY 40.45 | 1.52M |
| 2026-06-12 | CNY 41.15 | +4.63% | CNY 39.60 | CNY 41.94 | CNY 38.92 | 2.19M |
| 2026-06-11 | CNY 39.33 | +0.59% | CNY 39.10 | CNY 40.18 | CNY 38.39 | 1.35M |
| 2026-06-10 | CNY 39.10 | -2.18% | CNY 39.82 | CNY 40.50 | CNY 38.08 | 1.48M |
| 2026-06-09 | CNY 39.97 | -1.77% | CNY 40.73 | CNY 41.10 | CNY 39.62 | 1.31M |
| 2026-06-08 | CNY 40.69 | -2.33% | CNY 40.55 | CNY 41.93 | CNY 40.10 | 1.32M |
| 2026-06-05 | CNY 41.66 | -2.57% | CNY 42.76 | CNY 43.19 | CNY 40.90 | 1.33M |
| 2026-06-04 | CNY 42.76 | +0.28% | CNY 42.63 | CNY 43.55 | CNY 42.29 | 1.04M |
| 2026-06-03 | CNY 42.64 | -2.69% | CNY 43.82 | CNY 43.90 | CNY 42.28 | 1.97M |
| 2026-06-02 | CNY 43.82 | -2.77% | CNY 45.50 | CNY 45.50 | CNY 43.75 | 1.29M |
| 2026-06-01 | CNY 45.07 | +2.41% | CNY 44.05 | CNY 45.45 | CNY 43.52 | 1.41M |
| 2026-05-29 | CNY 44.01 | -0.54% | CNY 44.25 | CNY 46.52 | CNY 43.90 | 2.03M |
| 2026-05-28 | CNY 44.25 | +0.89% | CNY 43.50 | CNY 44.64 | CNY 43.50 | 1.40M |
| 2026-05-27 | CNY 43.86 | -0.25% | CNY 44.06 | CNY 44.32 | CNY 42.82 | 1.76M |
| 2026-05-26 | CNY 43.97 | +1.81% | CNY 43.40 | CNY 45.78 | CNY 43.30 | 2.44M |