Fuchun Dye and Weave Group Co Ltd Class A 605189
SSE · China · Process Industries
CNY 13.73+0.01 (+0.07%)
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 13.73 | +0.07% | CNY 13.73 | CNY 13.81 | CNY 13.64 | 3.77M |
| 2026-09-29 | CNY 13.72 | -0.94% | CNY 13.87 | CNY 13.94 | CNY 13.70 | 4.68M |
| 2026-09-28 | CNY 13.85 | -2.74% | CNY 14.40 | CNY 14.45 | CNY 13.79 | 6.46M |
| 2026-09-24 | CNY 14.24 | +0.64% | CNY 14.05 | CNY 14.50 | CNY 14.05 |
| 8.73M |
| 2026-09-23 | CNY 14.15 | +0.71% | CNY 13.96 | CNY 14.34 | CNY 13.90 | 5.60M |
| 2026-09-22 | CNY 14.05 | -0.43% | CNY 14.18 | CNY 14.20 | CNY 13.98 | 5.10M |
| 2026-09-21 | CNY 14.11 | +0.43% | CNY 14.05 | CNY 14.16 | CNY 14.02 | 5.47M |
| 2026-09-18 | CNY 14.05 | -0.92% | CNY 14.24 | CNY 14.41 | CNY 14.00 | 7.71M |
| 2026-09-17 | CNY 14.18 | +1.07% | CNY 14.00 | CNY 14.25 | CNY 13.87 | 6.50M |
| 2026-09-16 | CNY 14.03 | +1.89% | CNY 13.78 | CNY 14.10 | CNY 13.61 | 5.49M |
| 2026-09-15 | CNY 13.77 | -1.29% | CNY 13.85 | CNY 14.02 | CNY 13.71 | 4.46M |
| 2026-09-14 | CNY 13.95 | +2.80% | CNY 13.51 | CNY 14.13 | CNY 13.51 | 7.79M |
| 2026-09-11 | CNY 13.57 | -1.38% | CNY 13.70 | CNY 13.70 | CNY 13.34 | 5.88M |
| 2026-09-10 | CNY 13.76 | -1.08% | CNY 13.86 | CNY 14.14 | CNY 13.73 | 6.79M |
| 2026-09-09 | CNY 13.91 | +0.07% | CNY 13.87 | CNY 13.92 | CNY 13.70 | 5.99M |
| 2026-09-08 | CNY 13.90 | -0.22% | CNY 13.88 | CNY 13.96 | CNY 13.68 | 5.45M |
| 2026-09-07 | CNY 13.93 | +0.65% | CNY 13.77 | CNY 13.97 | CNY 13.77 | 4.72M |
| 2026-09-04 | CNY 13.84 | -0.65% | CNY 13.98 | CNY 14.12 | CNY 13.70 | 7.25M |
| 2026-09-03 | CNY 13.93 | -0.71% | CNY 14.16 | CNY 14.24 | CNY 13.89 | 7.12M |
| 2026-09-02 | CNY 14.03 | -6.09% | CNY 14.60 | CNY 14.66 | CNY 13.80 | 15.29M |
| 2026-09-01 | CNY 14.94 | -1.58% | CNY 15.06 | CNY 15.16 | CNY 14.87 | 9.00M |
| 2026-08-31 | CNY 15.18 | +1.67% | CNY 14.77 | CNY 15.43 | CNY 14.73 | 12.17M |
| 2026-08-28 | CNY 14.93 | -0.60% | CNY 15.04 | CNY 15.25 | CNY 14.80 | 10.83M |
| 2026-08-27 | CNY 15.02 | +1.35% | CNY 14.77 | CNY 15.06 | CNY 14.72 | 8.73M |
| 2026-08-26 | CNY 14.82 | +0.07% | CNY 14.70 | CNY 15.10 | CNY 14.70 | 7.53M |
| 2026-08-25 | CNY 14.81 | -1.46% | CNY 14.80 | CNY 14.90 | CNY 14.10 | 9.94M |
| 2026-08-24 | CNY 15.03 | +4.01% | CNY 14.45 | CNY 15.20 | CNY 14.32 | 13.11M |
| 2026-08-21 | CNY 14.45 | +0.98% | CNY 14.21 | CNY 14.50 | CNY 13.85 | 8.21M |
| 2026-08-20 | CNY 14.31 | -0.21% | CNY 14.28 | CNY 14.58 | CNY 14.16 | 9.18M |
| 2026-08-19 | CNY 14.34 | -9.98% | CNY 15.60 | CNY 15.61 | CNY 14.34 | 16.31M |
| 2026-08-18 | CNY 15.93 | -2.09% | CNY 16.17 | CNY 16.17 | CNY 15.46 | 15.92M |
| 2026-08-17 | CNY 16.27 | +0.81% | CNY 15.94 | CNY 16.27 | CNY 15.65 | 13.97M |
| 2026-08-14 | CNY 16.14 | +1.13% | CNY 15.85 | CNY 16.35 | CNY 15.79 | 14.05M |
| 2026-08-13 | CNY 15.96 | -3.21% | CNY 16.33 | CNY 16.60 | CNY 15.94 | 18.44M |
| 2026-08-12 | CNY 16.49 | -3.57% | CNY 17.07 | CNY 17.08 | CNY 16.46 | 21.90M |
| 2026-08-11 | CNY 17.10 | +1.91% | CNY 16.88 | CNY 17.24 | CNY 16.55 | 29.29M |
| 2026-08-10 | CNY 16.78 | +6.54% | CNY 15.66 | CNY 17.33 | CNY 15.45 | 37.48M |
| 2026-08-07 | CNY 15.75 | -3.02% | CNY 16.10 | CNY 16.22 | CNY 15.49 | 20.67M |
| 2026-08-06 | CNY 16.24 | -3.28% | CNY 16.38 | CNY 16.65 | CNY 15.94 | 24.17M |
| 2026-08-05 | CNY 16.79 | +5.27% | CNY 15.86 | CNY 17.07 | CNY 15.53 | 30.24M |
| 2026-08-04 | CNY 15.95 | -0.87% | CNY 15.80 | CNY 16.20 | CNY 15.43 | 22.43M |
| 2026-08-03 | CNY 16.09 | +0.75% | CNY 15.82 | CNY 16.43 | CNY 15.56 | 21.68M |
| 2026-07-31 | CNY 15.97 | -2.02% | CNY 15.68 | CNY 17.00 | CNY 15.61 | 32.37M |
| 2026-07-30 | CNY 16.30 | +6.54% | CNY 15.16 | CNY 16.34 | CNY 14.85 | 31.17M |
| 2026-07-29 | CNY 15.30 | -1.61% | CNY 15.45 | CNY 15.45 | CNY 14.70 | 21.05M |
| 2026-07-28 | CNY 15.55 | +1.57% | CNY 14.92 | CNY 15.94 | CNY 14.82 | 28.55M |
| 2026-07-27 | CNY 15.31 | +4.93% | CNY 14.73 | CNY 15.38 | CNY 14.55 | 25.31M |
| 2026-07-24 | CNY 14.59 | -2.86% | CNY 14.98 | CNY 15.48 | CNY 14.55 | 28.06M |
| 2026-07-23 | CNY 15.02 | +10.04% | CNY 13.59 | CNY 15.02 | CNY 13.45 | 18.32M |
| 2026-07-22 | CNY 13.65 | -3.74% | CNY 13.67 | CNY 14.04 | CNY 13.37 | 17.33M |
| 2026-07-21 | CNY 14.18 | -0.56% | CNY 14.25 | CNY 14.33 | CNY 13.14 | 22.78M |
| 2026-07-20 | CNY 14.26 | -3.06% | CNY 14.85 | CNY 15.08 | CNY 13.92 | 24.55M |
| 2026-07-17 | CNY 14.71 | -6.78% | CNY 15.30 | CNY 15.48 | CNY 14.42 | 29.57M |
| 2026-07-16 | CNY 15.78 | +0.90% | CNY 14.98 | CNY 16.63 | CNY 14.70 | 39.50M |
| 2026-07-15 | CNY 15.64 | +9.99% | CNY 14.45 | CNY 15.64 | CNY 13.80 | 37.81M |
| 2026-07-14 | CNY 14.22 | +9.98% | CNY 13.49 | CNY 14.22 | CNY 13.15 | 22.48M |
| 2026-07-13 | CNY 12.93 | -7.44% | CNY 13.84 | CNY 14.19 | CNY 12.68 | 18.71M |
| 2026-07-10 | CNY 13.97 | +1.97% | CNY 13.70 | CNY 14.05 | CNY 13.20 | 18.26M |
| 2026-07-09 | CNY 13.70 | -0.72% | CNY 13.69 | CNY 13.83 | CNY 13.11 | 17.11M |
| 2026-07-08 | CNY 13.80 | -5.15% | CNY 14.47 | CNY 14.66 | CNY 13.80 | 22.34M |
| 2026-07-07 | CNY 14.55 | -4.02% | CNY 15.31 | CNY 15.82 | CNY 14.42 | 28.22M |
| 2026-07-06 | CNY 15.16 | -5.55% | CNY 16.66 | CNY 17.30 | CNY 15.00 | 40.52M |
| 2026-07-03 | CNY 16.05 | +10.01% | CNY 14.59 | CNY 16.05 | CNY 13.90 | 24.18M |
| 2026-07-02 | CNY 14.59 | +10.03% | CNY 13.48 | CNY 14.59 | CNY 13.27 | 25.35M |
| 2026-07-01 | CNY 13.26 | +10.04% | CNY 12.01 | CNY 13.26 | CNY 11.99 | 6.50M |
| 2026-06-30 | CNY 12.05 | -1.39% | CNY 12.14 | CNY 12.31 | CNY 11.95 | 5.54M |
| 2026-06-29 | CNY 12.22 | -1.45% | CNY 12.41 | CNY 12.41 | CNY 11.93 | 5.77M |
| 2026-06-26 | CNY 12.40 | -3.73% | CNY 12.79 | CNY 12.87 | CNY 12.34 | 5.40M |
| 2026-06-25 | CNY 12.88 | -3.38% | CNY 13.15 | CNY 13.32 | CNY 12.70 | 6.74M |
| 2026-06-24 | CNY 13.33 | -3.05% | CNY 13.54 | CNY 13.83 | CNY 13.16 | 5.77M |
| 2026-06-23 | CNY 13.75 | +1.40% | CNY 13.47 | CNY 13.99 | CNY 13.47 | 5.91M |
| 2026-06-22 | CNY 13.56 | +0.82% | CNY 13.27 | CNY 13.60 | CNY 13.01 | 5.71M |
| 2026-06-18 | CNY 13.45 | +0.22% | CNY 13.26 | CNY 13.50 | CNY 13.16 | 4.97M |
| 2026-06-17 | CNY 13.42 | -1.68% | CNY 13.52 | CNY 13.66 | CNY 13.34 | 4.63M |
| 2026-06-16 | CNY 13.65 | -0.44% | CNY 13.71 | CNY 13.82 | CNY 13.45 | 5.46M |
| 2026-06-15 | CNY 13.71 | +2.77% | CNY 13.37 | CNY 13.81 | CNY 13.37 | 6.26M |
| 2026-06-12 | CNY 13.34 | +1.91% | CNY 13.28 | CNY 13.47 | CNY 13.01 | 5.43M |
| 2026-06-11 | CNY 13.09 | -0.30% | CNY 13.14 | CNY 13.19 | CNY 12.90 | 4.34M |
| 2026-06-10 | CNY 13.13 | -2.31% | CNY 13.32 | CNY 13.44 | CNY 13.02 | 4.83M |
| 2026-06-09 | CNY 13.44 | +0.22% | CNY 13.47 | CNY 13.55 | CNY 13.23 | 5.11M |
| 2026-06-08 | CNY 13.41 | -4.28% | CNY 13.65 | CNY 13.89 | CNY 13.16 | 6.16M |
| 2026-06-05 | CNY 14.01 | +1.45% | CNY 13.81 | CNY 14.23 | CNY 13.48 | 7.79M |
| 2026-06-04 | CNY 13.81 | -1.99% | CNY 14.06 | CNY 14.16 | CNY 13.67 | 7.64M |
| 2026-06-03 | CNY 14.09 | -2.22% | CNY 14.28 | CNY 14.39 | CNY 14.05 | 5.98M |
| 2026-06-02 | CNY 14.41 | -1.64% | CNY 14.70 | CNY 14.77 | CNY 14.11 | 6.31M |
| 2026-06-01 | CNY 14.65 | -0.61% | CNY 14.74 | CNY 14.95 | CNY 14.46 | 6.83M |
| 2026-05-29 | CNY 14.74 | -2.45% | CNY 15.12 | CNY 15.29 | CNY 14.61 | 6.86M |
| 2026-05-28 | CNY 15.11 | +0.07% | CNY 15.13 | CNY 15.43 | CNY 14.84 | 6.99M |
| 2026-05-27 | CNY 15.10 | -2.58% | CNY 15.40 | CNY 15.53 | CNY 14.94 | 7.72M |
| 2026-05-26 | CNY 15.50 | -5.26% | CNY 16.21 | CNY 16.31 | CNY 15.38 | 12.06M |