Jiangsu Fengshan Group Co., Ltd. Class A 603810
SSE · China · Process Industries
CNY 12.23-0.02 (-0.16%)
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 12.23 | -0.16% | CNY 12.32 | CNY 12.47 | CNY 12.20 | 1.68M |
| 2026-09-29 | CNY 12.25 | +2.42% | CNY 11.96 | CNY 12.47 | CNY 11.91 | 1.59M |
| 2026-09-28 | CNY 11.96 | -0.42% | CNY 12.11 | CNY 12.17 | CNY 11.80 | 1.59M |
| 2026-09-24 | CNY 12.01 | +0.50% | CNY 11.97 | CNY 12.17 | CNY 11.86 | 1.33M |
| 2026-09-23 | CNY 11.95 | -0.91% | CNY 12.01 | CNY 12.08 | CNY 11.86 | 1.44M |
| 2026-09-22 | CNY 12.06 | +0.75% | CNY 12.00 | CNY 12.21 | CNY 11.89 | 1.98M |
| 2026-09-21 | CNY 11.97 | +2.75% | CNY 11.67 | CNY 11.99 | CNY 11.55 | 1.95M |
| 2026-09-18 | CNY 11.65 | -1.19% | CNY 11.79 | CNY 11.95 | CNY 11.62 | 1.48M |
| 2026-09-17 | CNY 11.79 | +0.68% | CNY 11.57 | CNY 11.85 | CNY 11.43 | 1.91M |
| 2026-09-16 | CNY 11.71 | +2.45% | CNY 11.53 | CNY 11.85 | CNY 11.25 | 2.07M |
| 2026-09-15 | CNY 11.43 | -4.11% | CNY 11.81 | CNY 11.90 | CNY 11.40 | 2.12M |
| 2026-09-14 | CNY 11.92 | +1.02% | CNY 11.67 | CNY 12.09 | CNY 11.67 | 1.87M |
| 2026-09-11 | CNY 11.80 | -2.96% | CNY 12.10 | CNY 12.16 | CNY 11.56 | 2.65M |
| 2026-09-10 | CNY 12.16 | -2.56% | CNY 12.48 | CNY 12.48 | CNY 12.15 | 2.12M |
| 2026-09-09 | CNY 12.48 | -1.58% | CNY 12.72 | CNY 12.72 | CNY 12.45 | 2.20M |
| 2026-09-08 | CNY 12.68 | +2.01% | CNY 12.45 | CNY 12.73 | CNY 12.30 | 2.38M |
| 2026-09-07 | CNY 12.43 | +1.89% | CNY 12.25 | CNY 12.55 | CNY 12.10 | 1.73M |
| 2026-09-04 | CNY 12.20 | -0.65% | CNY 12.33 | CNY 12.50 | CNY 12.17 | 1.76M |
| 2026-09-03 | CNY 12.28 | -2.31% | CNY 12.57 | CNY 12.86 | CNY 12.20 | 1.91M |
| 2026-09-02 | CNY 12.57 | -1.33% | CNY 12.73 | CNY 12.73 | CNY 12.45 | 1.40M |
| 2026-09-01 | CNY 12.74 | +1.51% | CNY 12.48 | CNY 12.79 | CNY 12.41 | 1.92M |
| 2026-08-31 | CNY 12.55 | +0.80% | CNY 12.43 | CNY 12.62 | CNY 12.26 | 2.56M |
| 2026-08-28 | CNY 12.45 | -0.24% | CNY 12.45 | CNY 12.50 | CNY 12.23 | 2.46M |
| 2026-08-27 | CNY 12.48 | -0.08% | CNY 12.53 | CNY 12.55 | CNY 12.34 | 1.58M |
| 2026-08-26 | CNY 12.49 | +0.32% | CNY 12.40 | CNY 12.60 | CNY 12.36 | 1.32M |
| 2026-08-25 | CNY 12.45 | +2.38% | CNY 12.17 | CNY 12.46 | CNY 12.07 | 1.70M |
| 2026-08-24 | CNY 12.16 | -1.06% | CNY 12.29 | CNY 12.34 | CNY 12.03 | 1.35M |
| 2026-08-21 | CNY 12.29 | +0.57% | CNY 12.12 | CNY 12.29 | CNY 11.96 | 1.48M |
| 2026-08-20 | CNY 12.22 | +1.75% | CNY 12.10 | CNY 12.34 | CNY 12.07 | 1.57M |
| 2026-08-19 | CNY 12.01 | -2.67% | CNY 12.39 | CNY 12.39 | CNY 11.98 | 1.71M |
| 2026-08-18 | CNY 12.34 | -0.32% | CNY 12.37 | CNY 12.41 | CNY 12.20 | 1.42M |
| 2026-08-17 | CNY 12.38 | +2.23% | CNY 12.18 | CNY 12.50 | CNY 12.00 | 1.69M |
| 2026-08-14 | CNY 12.11 | +1.00% | CNY 11.99 | CNY 12.22 | CNY 11.87 | 1.47M |
| 2026-08-13 | CNY 11.99 | -1.80% | CNY 12.20 | CNY 12.27 | CNY 11.98 | 1.71M |
| 2026-08-12 | CNY 12.21 | +1.08% | CNY 12.07 | CNY 12.24 | CNY 11.96 | 1.27M |
| 2026-08-11 | CNY 12.08 | -0.58% | CNY 12.15 | CNY 12.27 | CNY 11.98 | 2.04M |
| 2026-08-10 | CNY 12.15 | +4.29% | CNY 11.70 | CNY 12.21 | CNY 11.62 | 2.15M |
| 2026-08-07 | CNY 11.65 | -0.51% | CNY 11.71 | CNY 11.75 | CNY 11.47 | 1.55M |
| 2026-08-06 | CNY 11.71 | +1.91% | CNY 11.49 | CNY 11.71 | CNY 11.43 | 2.00M |
| 2026-08-05 | CNY 11.49 | -0.43% | CNY 11.63 | CNY 11.70 | CNY 11.37 | 1.93M |
| 2026-08-04 | CNY 11.54 | +0.87% | CNY 11.55 | CNY 11.75 | CNY 11.45 | 2.76M |
| 2026-08-03 | CNY 11.44 | +4.47% | CNY 11.06 | CNY 11.48 | CNY 10.40 | 2.74M |
| 2026-07-31 | CNY 10.95 | +0.09% | CNY 11.10 | CNY 11.17 | CNY 10.86 | 1.77M |
| 2026-07-30 | CNY 10.94 | 0.00% | CNY 10.94 | CNY 11.21 | CNY 10.75 | 1.94M |
| 2026-07-29 | CNY 10.94 | +1.58% | CNY 10.76 | CNY 11.00 | CNY 10.69 | 2.53M |
| 2026-07-28 | CNY 10.77 | +2.09% | CNY 10.47 | CNY 10.88 | CNY 10.45 | 2.31M |
| 2026-07-27 | CNY 10.55 | +2.43% | CNY 10.29 | CNY 10.75 | CNY 10.25 | 1.94M |
| 2026-07-24 | CNY 10.30 | -3.29% | CNY 10.61 | CNY 10.62 | CNY 10.23 | 2.34M |
| 2026-07-23 | CNY 10.65 | +4.51% | CNY 10.28 | CNY 10.65 | CNY 10.10 | 2.44M |
| 2026-07-22 | CNY 10.19 | -2.49% | CNY 10.45 | CNY 10.54 | CNY 10.06 | 2.25M |
| 2026-07-21 | CNY 10.45 | -1.14% | CNY 10.57 | CNY 10.65 | CNY 9.99 | 4.16M |
| 2026-07-20 | CNY 10.57 | -2.22% | CNY 10.85 | CNY 11.17 | CNY 10.41 | 2.58M |
| 2026-07-17 | CNY 10.81 | -4.51% | CNY 11.32 | CNY 11.63 | CNY 10.73 | 3.02M |
| 2026-07-16 | CNY 11.32 | -0.18% | CNY 11.33 | CNY 11.50 | CNY 11.11 | 1.78M |
| 2026-07-15 | CNY 11.34 | -0.26% | CNY 11.31 | CNY 11.49 | CNY 11.05 | 1.73M |
| 2026-07-14 | CNY 11.37 | +5.08% | CNY 10.86 | CNY 11.39 | CNY 10.69 | 2.39M |
| 2026-07-13 | CNY 10.82 | -3.65% | CNY 11.30 | CNY 11.30 | CNY 10.80 | 2.11M |
| 2026-07-10 | CNY 11.23 | +2.00% | CNY 11.01 | CNY 11.50 | CNY 10.81 | 2.35M |
| 2026-07-09 | CNY 11.01 | -0.72% | CNY 11.09 | CNY 11.16 | CNY 10.81 | 1.73M |
| 2026-07-08 | CNY 11.09 | -0.98% | CNY 11.21 | CNY 11.25 | CNY 10.91 | 1.62M |
| 2026-07-07 | CNY 11.20 | -4.44% | CNY 11.72 | CNY 11.78 | CNY 11.15 | 2.08M |
| 2026-07-06 | CNY 11.72 | +0.34% | CNY 11.68 | CNY 11.93 | CNY 11.55 | 2.63M |
| 2026-07-03 | CNY 11.68 | 0.00% | CNY 11.69 | CNY 11.83 | CNY 11.50 | 2.61M |
| 2026-07-02 | CNY 11.68 | +1.74% | CNY 11.43 | CNY 11.83 | CNY 11.40 | 2.73M |
| 2026-07-01 | CNY 11.48 | +3.14% | CNY 11.13 | CNY 11.72 | CNY 11.06 | 2.54M |
| 2026-06-30 | CNY 11.13 | +0.36% | CNY 11.15 | CNY 11.35 | CNY 10.95 | 2.85M |
| 2026-06-29 | CNY 11.09 | -1.33% | CNY 11.11 | CNY 11.27 | CNY 10.70 | 2.43M |
| 2026-06-26 | CNY 11.24 | -1.23% | CNY 11.59 | CNY 11.63 | CNY 11.03 | 2.38M |
| 2026-06-25 | CNY 11.38 | -3.56% | CNY 11.75 | CNY 11.77 | CNY 11.32 | 2.23M |
| 2026-06-24 | CNY 11.80 | -3.20% | CNY 12.20 | CNY 12.30 | CNY 11.60 | 2.48M |
| 2026-06-23 | CNY 12.19 | +0.83% | CNY 12.06 | CNY 12.37 | CNY 11.96 | 2.67M |
| 2026-06-22 | CNY 12.09 | +1.34% | CNY 11.99 | CNY 12.15 | CNY 11.38 | 2.81M |
| 2026-06-18 | CNY 11.93 | +0.34% | CNY 11.80 | CNY 12.09 | CNY 11.55 | 2.95M |
| 2026-06-17 | CNY 11.89 | -3.33% | CNY 12.39 | CNY 12.39 | CNY 11.82 | 2.43M |
| 2026-06-16 | CNY 12.30 | -0.57% | CNY 12.43 | CNY 12.46 | CNY 11.89 | 2.41M |
| 2026-06-15 | CNY 12.37 | -0.64% | CNY 12.83 | CNY 12.88 | CNY 12.24 | 2.72M |
| 2026-06-12 | CNY 12.45 | +0.08% | CNY 12.55 | CNY 12.76 | CNY 12.18 | 2.11M |
| 2026-06-11 | CNY 12.44 | -0.72% | CNY 12.67 | CNY 12.67 | CNY 12.11 | 1.80M |
| 2026-06-10 | CNY 12.53 | -0.48% | CNY 12.53 | CNY 12.75 | CNY 12.18 | 1.94M |
| 2026-06-09 | CNY 12.59 | -0.47% | CNY 12.70 | CNY 12.84 | CNY 12.32 | 2.42M |
| 2026-06-08 | CNY 12.65 | -2.09% | CNY 12.44 | CNY 13.00 | CNY 12.35 | 2.99M |
| 2026-06-05 | CNY 12.92 | +1.02% | CNY 12.67 | CNY 13.18 | CNY 12.47 | 2.87M |
| 2026-06-04 | CNY 12.79 | -2.59% | CNY 13.12 | CNY 13.31 | CNY 12.69 | 2.11M |
| 2026-06-03 | CNY 13.13 | -2.52% | CNY 13.54 | CNY 13.54 | CNY 13.01 | 1.84M |
| 2026-06-02 | CNY 13.47 | -3.72% | CNY 14.09 | CNY 14.09 | CNY 13.34 | 2.17M |
| 2026-06-01 | CNY 13.99 | +4.01% | CNY 13.18 | CNY 14.12 | CNY 13.18 | 2.33M |
| 2026-05-29 | CNY 13.45 | -1.97% | CNY 13.72 | CNY 13.83 | CNY 13.28 | 2.02M |
| 2026-05-28 | CNY 13.72 | +0.44% | CNY 13.69 | CNY 13.87 | CNY 13.35 | 1.85M |
| 2026-05-27 | CNY 13.66 | -1.80% | CNY 13.76 | CNY 14.03 | CNY 13.51 | 2.77M |
| 2026-05-26 | CNY 13.91 | -2.86% | CNY 14.16 | CNY 14.32 | CNY 13.83 | 2.43M |