Ficont Industry(Beijing) Co. Ltd. Class A 605305
SSE · China · Producer Manufacturing
CNY 30.33+0.09 (+0.30%)
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 30.33 | +0.30% | CNY 30.13 | CNY 30.85 | CNY 30.13 | 1.69M |
| 2026-09-29 | CNY 30.24 | +1.20% | CNY 29.74 | CNY 30.66 | CNY 29.62 | 2.37M |
| 2026-09-28 | CNY 29.88 | -2.77% | CNY 30.68 | CNY 30.73 | CNY 29.88 | 3.03M |
| 2026-09-24 | CNY 30.73 | 0.00% | CNY 30.72 | CNY 31.06 | CNY 30.64 | 2.40M |
| 2026-09-23 | CNY 30.73 | -0.65% | CNY 31.16 | CNY 31.16 | CNY 30.71 | 2.18M |
| 2026-09-22 | CNY 30.93 | -1.02% | CNY 31.34 | CNY 31.35 | CNY 30.88 | 3.18M |
| 2026-09-21 | CNY 31.25 | -0.83% | CNY 31.36 | CNY 31.55 | CNY 31.20 | 3.17M |
| 2026-09-18 | CNY 31.51 | -1.50% | CNY 31.61 | CNY 31.98 | CNY 31.51 | 4.16M |
| 2026-09-17 | CNY 31.99 | +0.53% | CNY 31.59 | CNY 32.45 | CNY 30.70 | 6.05M |
| 2026-09-16 | CNY 31.82 | -1.76% | CNY 32.40 | CNY 32.46 | CNY 31.71 | 4.29M |
| 2026-09-15 | CNY 32.39 | +2.18% | CNY 31.72 | CNY 32.50 | CNY 31.23 | 6.47M |
| 2026-09-14 | CNY 31.70 | +1.34% | CNY 31.15 | CNY 31.92 | CNY 31.13 | 3.18M |
| 2026-09-11 | CNY 31.28 | -1.17% | CNY 31.11 | CNY 31.50 | CNY 30.69 | 3.26M |
| 2026-09-10 | CNY 31.65 | -0.75% | CNY 31.60 | CNY 31.89 | CNY 31.40 | 2.09M |
| 2026-09-09 | CNY 31.89 | +0.03% | CNY 31.88 | CNY 32.05 | CNY 31.63 | 2.24M |
| 2026-09-08 | CNY 31.88 | +0.31% | CNY 31.78 | CNY 32.18 | CNY 31.54 | 2.81M |
| 2026-09-07 | CNY 31.78 | +1.89% | CNY 31.27 | CNY 31.79 | CNY 31.01 | 4.29M |
| 2026-09-04 | CNY 31.19 | -1.61% | CNY 31.71 | CNY 31.91 | CNY 31.13 | 4.93M |
| 2026-09-03 | CNY 31.70 | +0.09% | CNY 31.67 | CNY 32.09 | CNY 31.55 | 3.65M |
| 2026-09-02 | CNY 31.67 | -2.88% | CNY 32.40 | CNY 32.61 | CNY 31.67 | 4.96M |
| 2026-09-01 | CNY 32.61 | +0.12% | CNY 32.42 | CNY 32.94 | CNY 32.42 | 4.34M |
| 2026-08-31 | CNY 32.57 | -0.76% | CNY 32.50 | CNY 32.67 | CNY 32.12 | 4.12M |
| 2026-08-28 | CNY 32.82 | +0.12% | CNY 32.50 | CNY 33.33 | CNY 32.33 | 6.31M |
| 2026-08-27 | CNY 32.78 | -3.25% | CNY 33.86 | CNY 33.86 | CNY 32.07 | 11.07M |
| 2026-08-26 | CNY 33.88 | -9.70% | CNY 35.89 | CNY 35.90 | CNY 33.77 | 14.29M |
| 2026-08-25 | CNY 37.52 | +3.50% | CNY 36.30 | CNY 37.70 | CNY 36.10 | 3.03M |
| 2026-08-24 | CNY 36.25 | -2.53% | CNY 36.92 | CNY 37.18 | CNY 36.00 | 3.27M |
| 2026-08-21 | CNY 37.19 | +0.30% | CNY 36.96 | CNY 37.31 | CNY 36.31 | 2.19M |
| 2026-08-20 | CNY 37.08 | -0.22% | CNY 37.16 | CNY 37.66 | CNY 36.75 | 3.14M |
| 2026-08-19 | CNY 37.16 | -4.15% | CNY 38.40 | CNY 38.53 | CNY 37.02 | 3.84M |
| 2026-08-18 | CNY 38.77 | -0.10% | CNY 39.20 | CNY 39.33 | CNY 38.15 | 2.39M |
| 2026-08-17 | CNY 38.81 | +2.02% | CNY 38.00 | CNY 38.88 | CNY 37.23 | 3.55M |
| 2026-08-14 | CNY 38.04 | -0.50% | CNY 38.19 | CNY 38.39 | CNY 37.40 | 2.96M |
| 2026-08-13 | CNY 38.23 | -2.23% | CNY 39.02 | CNY 39.34 | CNY 38.21 | 3.03M |
| 2026-08-12 | CNY 39.10 | +0.51% | CNY 38.72 | CNY 39.57 | CNY 38.66 | 2.47M |
| 2026-08-11 | CNY 38.90 | -2.14% | CNY 39.72 | CNY 39.80 | CNY 38.81 | 3.39M |
| 2026-08-10 | CNY 39.75 | -0.50% | CNY 39.88 | CNY 40.15 | CNY 39.50 | 3.91M |
| 2026-08-07 | CNY 39.95 | -0.37% | CNY 40.20 | CNY 40.60 | CNY 39.71 | 3.56M |
| 2026-08-06 | CNY 40.10 | +0.75% | CNY 39.66 | CNY 40.38 | CNY 39.43 | 4.01M |
| 2026-08-05 | CNY 39.80 | +0.38% | CNY 39.87 | CNY 40.12 | CNY 39.35 | 4.06M |
| 2026-08-04 | CNY 39.65 | +1.88% | CNY 39.30 | CNY 39.74 | CNY 38.68 | 3.37M |
| 2026-08-03 | CNY 38.92 | -0.26% | CNY 38.68 | CNY 39.94 | CNY 38.52 | 3.94M |
| 2026-07-31 | CNY 39.02 | -1.29% | CNY 39.65 | CNY 40.00 | CNY 38.72 | 4.54M |
| 2026-07-30 | CNY 39.53 | -0.93% | CNY 39.56 | CNY 40.94 | CNY 39.30 | 4.30M |
| 2026-07-29 | CNY 39.90 | +5.00% | CNY 38.00 | CNY 40.54 | CNY 37.72 | 5.58M |
| 2026-07-28 | CNY 38.00 | -1.81% | CNY 38.16 | CNY 39.00 | CNY 37.76 | 2.68M |
| 2026-07-27 | CNY 38.70 | +3.09% | CNY 37.50 | CNY 38.73 | CNY 37.40 | 2.78M |
| 2026-07-24 | CNY 37.54 | -5.65% | CNY 39.33 | CNY 39.95 | CNY 37.45 | 5.40M |
| 2026-07-23 | CNY 39.79 | +2.26% | CNY 38.99 | CNY 40.30 | CNY 38.10 | 4.97M |
| 2026-07-22 | CNY 38.91 | +2.15% | CNY 38.80 | CNY 40.45 | CNY 37.83 | 5.97M |
| 2026-07-21 | CNY 38.09 | +0.37% | CNY 38.27 | CNY 38.30 | CNY 36.91 | 5.07M |
| 2026-07-20 | CNY 37.95 | +1.88% | CNY 37.65 | CNY 38.88 | CNY 37.01 | 5.89M |
| 2026-07-17 | CNY 37.25 | -2.74% | CNY 38.30 | CNY 38.95 | CNY 37.05 | 4.51M |
| 2026-07-16 | CNY 38.30 | -2.30% | CNY 39.48 | CNY 39.48 | CNY 38.03 | 3.34M |
| 2026-07-15 | CNY 39.20 | -2.49% | CNY 40.55 | CNY 40.55 | CNY 38.88 | 5.07M |
| 2026-07-14 | CNY 40.20 | +2.03% | CNY 39.89 | CNY 40.50 | CNY 38.54 | 5.68M |
| 2026-07-13 | CNY 39.40 | -7.58% | CNY 42.20 | CNY 44.00 | CNY 39.20 | 8.25M |
| 2026-07-10 | CNY 42.63 | -3.99% | CNY 44.01 | CNY 45.50 | CNY 42.55 | 7.20M |
| 2026-07-09 | CNY 44.40 | -0.02% | CNY 44.48 | CNY 44.86 | CNY 42.97 | 4.80M |
| 2026-07-08 | CNY 44.41 | -3.73% | CNY 46.14 | CNY 46.39 | CNY 43.85 | 7.00M |
| 2026-07-07 | CNY 46.13 | -2.66% | CNY 47.60 | CNY 48.51 | CNY 45.35 | 8.54M |
| 2026-07-06 | CNY 47.39 | +3.07% | CNY 45.53 | CNY 48.43 | CNY 44.80 | 13.54M |
| 2026-07-03 | CNY 45.98 | +10.00% | CNY 43.01 | CNY 45.98 | CNY 43.01 | 10.09M |
| 2026-07-02 | CNY 41.80 | -1.02% | CNY 41.80 | CNY 42.76 | CNY 41.42 | 4.25M |
| 2026-07-01 | CNY 42.23 | +0.74% | CNY 42.26 | CNY 43.19 | CNY 41.26 | 4.73M |
| 2026-06-30 | CNY 41.92 | +4.80% | CNY 39.68 | CNY 42.75 | CNY 39.68 | 5.55M |
| 2026-06-29 | CNY 40.00 | -2.20% | CNY 40.74 | CNY 40.96 | CNY 38.93 | 4.99M |
| 2026-06-26 | CNY 40.90 | -3.76% | CNY 42.49 | CNY 43.06 | CNY 40.80 | 4.75M |
| 2026-06-25 | CNY 42.50 | -2.41% | CNY 43.52 | CNY 44.16 | CNY 42.50 | 6.24M |
| 2026-06-24 | CNY 43.55 | +1.66% | CNY 42.84 | CNY 43.90 | CNY 41.70 | 8.57M |
| 2026-06-23 | CNY 42.84 | +5.96% | CNY 40.43 | CNY 42.96 | CNY 39.67 | 13.36M |
| 2026-06-22 | CNY 40.43 | +10.01% | CNY 36.49 | CNY 40.43 | CNY 35.10 | 10.23M |
| 2026-06-18 | CNY 36.75 | -0.89% | CNY 37.49 | CNY 37.49 | CNY 36.50 | 3.03M |
| 2026-06-17 | CNY 37.08 | -2.60% | CNY 37.87 | CNY 37.99 | CNY 37.01 | 3.89M |
| 2026-06-16 | CNY 38.07 | -1.75% | CNY 38.68 | CNY 38.75 | CNY 37.87 | 4.34M |
| 2026-06-15 | CNY 38.75 | +4.33% | CNY 37.50 | CNY 38.75 | CNY 37.41 | 5.16M |
| 2026-06-12 | CNY 37.14 | +2.60% | CNY 36.50 | CNY 38.66 | CNY 36.36 | 4.08M |
| 2026-06-11 | CNY 36.20 | -2.16% | CNY 36.62 | CNY 36.91 | CNY 36.00 | 2.73M |
| 2026-06-10 | CNY 37.00 | -2.40% | CNY 37.63 | CNY 37.90 | CNY 36.42 | 3.86M |
| 2026-06-09 | CNY 37.91 | +0.48% | CNY 38.20 | CNY 39.20 | CNY 37.41 | 3.43M |
| 2026-06-08 | CNY 37.73 | -2.56% | CNY 37.75 | CNY 38.88 | CNY 37.11 | 4.66M |
| 2026-06-05 | CNY 38.72 | -0.82% | CNY 39.10 | CNY 39.37 | CNY 38.31 | 3.24M |
| 2026-06-04 | CNY 39.04 | -1.41% | CNY 39.40 | CNY 39.63 | CNY 38.28 | 4.64M |
| 2026-06-03 | CNY 39.60 | -1.74% | CNY 40.04 | CNY 40.50 | CNY 39.13 | 5.87M |
| 2026-06-02 | CNY 40.30 | -1.52% | CNY 40.67 | CNY 41.55 | CNY 39.73 | 4.82M |
| 2026-06-01 | CNY 40.92 | -0.70% | CNY 41.99 | CNY 42.76 | CNY 40.68 | 5.80M |
| 2026-05-29 | CNY 41.21 | +2.31% | CNY 40.55 | CNY 43.30 | CNY 40.55 | 9.26M |
| 2026-05-28 | CNY 40.28 | +0.70% | CNY 40.01 | CNY 40.29 | CNY 39.21 | 2.95M |
| 2026-05-27 | CNY 40.00 | -2.32% | CNY 40.90 | CNY 41.10 | CNY 39.66 | 3.66M |
| 2026-05-26 | CNY 40.95 | -0.99% | CNY 41.30 | CNY 41.30 | CNY 40.20 | 3.79M |