Jiangsu Feymer Technology Co., Ltd. Class A 688350
SSE · China · Process Industries
CNY 29.00-0.22 (-0.75%)
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 29.00 | -0.75% | CNY 29.19 | CNY 29.85 | CNY 28.91 | 1.41M |
| 2026-09-29 | CNY 29.22 | +2.24% | CNY 29.01 | CNY 29.43 | CNY 28.26 | 1.73M |
| 2026-09-28 | CNY 28.58 | -2.76% | CNY 29.35 | CNY 29.35 | CNY 27.90 | 2.59M |
| 2026-09-24 | CNY 29.39 | -0.20% | CNY 29.29 | CNY 30.20 | CNY 28.80 | 2.71M |
| 2026-09-23 | CNY 29.45 | +2.08% | CNY 29.36 | CNY 29.88 | CNY 28.60 | 2.89M |
| 2026-09-22 | CNY 28.85 | +2.82% | CNY 28.60 | CNY 30.46 | CNY 28.48 | 4.71M |
| 2026-09-21 | CNY 28.06 | +2.26% | CNY 27.45 | CNY 28.45 | CNY 27.00 | 1.88M |
| 2026-09-18 | CNY 27.44 | +0.96% | CNY 27.26 | CNY 27.57 | CNY 27.01 | 1.07M |
| 2026-09-17 | CNY 27.18 | +0.89% | CNY 27.14 | CNY 27.40 | CNY 26.80 | 939.43K |
| 2026-09-16 | CNY 26.94 | +0.30% | CNY 27.01 | CNY 27.28 | CNY 26.20 | 1.56M |
| 2026-09-15 | CNY 26.86 | -4.07% | CNY 28.26 | CNY 28.26 | CNY 26.80 | 2.44M |
| 2026-09-14 | CNY 28.00 | -3.58% | CNY 28.86 | CNY 28.86 | CNY 27.79 | 2.32M |
| 2026-09-11 | CNY 29.04 | +0.48% | CNY 28.29 | CNY 29.27 | CNY 27.88 | 2.14M |
| 2026-09-10 | CNY 28.90 | -6.59% | CNY 30.80 | CNY 30.80 | CNY 28.80 | 3.47M |
| 2026-09-09 | CNY 30.94 | +9.72% | CNY 28.48 | CNY 32.40 | CNY 27.55 | 5.42M |
| 2026-09-08 | CNY 28.20 | +3.30% | CNY 27.80 | CNY 29.19 | CNY 27.01 | 2.37M |
| 2026-09-07 | CNY 27.30 | +1.49% | CNY 26.61 | CNY 27.60 | CNY 26.61 | 1.18M |
| 2026-09-04 | CNY 26.90 | -4.10% | CNY 28.40 | CNY 28.40 | CNY 26.68 | 2.27M |
| 2026-09-03 | CNY 28.05 | -1.13% | CNY 28.19 | CNY 28.70 | CNY 27.71 | 1.35M |
| 2026-09-02 | CNY 28.37 | -2.04% | CNY 28.92 | CNY 29.22 | CNY 28.02 | 1.51M |
| 2026-09-01 | CNY 28.96 | +3.72% | CNY 27.92 | CNY 29.19 | CNY 27.66 | 2.40M |
| 2026-08-31 | CNY 27.92 | -1.24% | CNY 28.01 | CNY 28.46 | CNY 27.68 | 1.69M |
| 2026-08-28 | CNY 28.27 | +1.95% | CNY 27.91 | CNY 29.00 | CNY 27.41 | 2.70M |
| 2026-08-27 | CNY 27.73 | -4.31% | CNY 28.08 | CNY 28.98 | CNY 26.80 | 3.68M |
| 2026-08-26 | CNY 28.98 | -1.26% | CNY 29.60 | CNY 30.20 | CNY 28.80 | 1.69M |
| 2026-08-25 | CNY 29.35 | -0.17% | CNY 29.11 | CNY 29.64 | CNY 28.51 | 1.05M |
| 2026-08-24 | CNY 29.40 | +0.51% | CNY 29.50 | CNY 29.63 | CNY 28.88 | 1.31M |
| 2026-08-21 | CNY 29.25 | +1.14% | CNY 28.99 | CNY 29.56 | CNY 27.95 | 1.51M |
| 2026-08-20 | CNY 28.92 | 0.00% | CNY 29.21 | CNY 29.79 | CNY 28.60 | 1.28M |
| 2026-08-19 | CNY 28.92 | -5.18% | CNY 29.89 | CNY 30.46 | CNY 28.84 | 2.13M |
| 2026-08-18 | CNY 30.50 | -0.68% | CNY 30.70 | CNY 30.77 | CNY 30.11 | 1.40M |
| 2026-08-17 | CNY 30.71 | +2.13% | CNY 30.19 | CNY 30.87 | CNY 29.74 | 1.53M |
| 2026-08-14 | CNY 30.07 | +2.35% | CNY 29.39 | CNY 30.18 | CNY 29.25 | 1.69M |
| 2026-08-13 | CNY 29.38 | -0.34% | CNY 29.50 | CNY 30.48 | CNY 29.38 | 1.85M |
| 2026-08-12 | CNY 29.48 | +0.51% | CNY 29.00 | CNY 29.88 | CNY 29.00 | 1.35M |
| 2026-08-11 | CNY 29.33 | -0.74% | CNY 29.18 | CNY 29.93 | CNY 29.18 | 1.57M |
| 2026-08-10 | CNY 29.55 | -2.31% | CNY 30.38 | CNY 30.46 | CNY 29.21 | 2.03M |
| 2026-08-07 | CNY 30.25 | +1.31% | CNY 30.00 | CNY 30.36 | CNY 28.66 | 2.80M |
| 2026-08-06 | CNY 29.86 | +1.05% | CNY 29.40 | CNY 29.98 | CNY 29.11 | 1.96M |
| 2026-08-05 | CNY 29.55 | +2.60% | CNY 29.24 | CNY 29.62 | CNY 28.52 | 2.86M |
| 2026-08-04 | CNY 28.80 | +8.11% | CNY 26.98 | CNY 29.36 | CNY 26.54 | 3.39M |
| 2026-08-03 | CNY 26.64 | -3.27% | CNY 27.90 | CNY 28.50 | CNY 26.14 | 3.16M |
| 2026-07-31 | CNY 27.54 | +2.38% | CNY 29.04 | CNY 29.10 | CNY 27.46 | 2.59M |
| 2026-07-30 | CNY 26.90 | -6.01% | CNY 28.62 | CNY 28.98 | CNY 26.90 | 3.03M |
| 2026-07-29 | CNY 28.62 | +2.21% | CNY 28.00 | CNY 29.19 | CNY 27.20 | 3.97M |
| 2026-07-28 | CNY 28.00 | +3.59% | CNY 26.50 | CNY 28.69 | CNY 26.49 | 3.39M |
| 2026-07-27 | CNY 27.03 | +8.64% | CNY 24.73 | CNY 28.01 | CNY 24.73 | 3.28M |
| 2026-07-24 | CNY 24.88 | -2.85% | CNY 25.63 | CNY 25.72 | CNY 24.70 | 1.59M |
| 2026-07-23 | CNY 25.61 | +4.11% | CNY 24.50 | CNY 26.30 | CNY 24.40 | 2.32M |
| 2026-07-22 | CNY 24.60 | +2.67% | CNY 24.56 | CNY 25.98 | CNY 24.22 | 3.49M |
| 2026-07-21 | CNY 23.96 | +1.83% | CNY 23.98 | CNY 24.13 | CNY 21.34 | 3.60M |
| 2026-07-20 | CNY 23.53 | -8.09% | CNY 25.68 | CNY 26.23 | CNY 23.06 | 3.52M |
| 2026-07-17 | CNY 25.60 | -8.34% | CNY 28.27 | CNY 28.27 | CNY 25.33 | 2.97M |
| 2026-07-16 | CNY 27.93 | -3.36% | CNY 28.20 | CNY 28.80 | CNY 27.79 | 1.73M |
| 2026-07-15 | CNY 28.90 | -0.34% | CNY 28.69 | CNY 29.50 | CNY 28.39 | 1.43M |
| 2026-07-14 | CNY 29.00 | +2.73% | CNY 28.74 | CNY 29.17 | CNY 27.73 | 1.89M |
| 2026-07-13 | CNY 28.23 | -3.91% | CNY 29.17 | CNY 29.64 | CNY 28.01 | 2.40M |
| 2026-07-10 | CNY 29.38 | +0.65% | CNY 29.82 | CNY 30.41 | CNY 28.60 | 2.57M |
| 2026-07-09 | CNY 29.19 | +1.71% | CNY 29.11 | CNY 29.45 | CNY 28.10 | 1.98M |
| 2026-07-08 | CNY 28.70 | -3.33% | CNY 29.79 | CNY 29.85 | CNY 28.25 | 1.70M |
| 2026-07-07 | CNY 29.69 | -2.11% | CNY 30.21 | CNY 30.52 | CNY 29.28 | 1.64M |
| 2026-07-06 | CNY 30.33 | -2.79% | CNY 31.20 | CNY 32.07 | CNY 29.51 | 3.06M |
| 2026-07-03 | CNY 31.20 | -5.11% | CNY 32.88 | CNY 33.34 | CNY 30.87 | 4.58M |
| 2026-07-02 | CNY 32.88 | -4.08% | CNY 34.00 | CNY 35.90 | CNY 32.81 | 4.26M |
| 2026-07-01 | CNY 34.28 | -0.72% | CNY 34.51 | CNY 35.49 | CNY 33.80 | 3.57M |
| 2026-06-30 | CNY 34.53 | +4.99% | CNY 32.48 | CNY 34.58 | CNY 32.09 | 2.65M |
| 2026-06-29 | CNY 32.89 | -2.35% | CNY 33.42 | CNY 33.95 | CNY 32.03 | 2.72M |
| 2026-06-26 | CNY 33.68 | -3.55% | CNY 34.35 | CNY 35.33 | CNY 32.94 | 2.75M |
| 2026-06-25 | CNY 34.92 | -4.49% | CNY 37.01 | CNY 37.05 | CNY 34.40 | 4.58M |
| 2026-06-24 | CNY 36.56 | +1.75% | CNY 34.85 | CNY 37.00 | CNY 33.63 | 5.39M |
| 2026-06-23 | CNY 35.93 | +7.32% | CNY 33.48 | CNY 36.83 | CNY 33.03 | 5.73M |
| 2026-06-22 | CNY 33.48 | -3.21% | CNY 34.59 | CNY 35.00 | CNY 32.05 | 4.97M |
| 2026-06-18 | CNY 34.59 | 0.00% | CNY 33.99 | CNY 35.50 | CNY 33.85 | 3.23M |
| 2026-06-17 | CNY 34.59 | -1.42% | CNY 34.96 | CNY 35.47 | CNY 34.15 | 3.31M |
| 2026-06-16 | CNY 35.09 | +1.71% | CNY 34.01 | CNY 35.48 | CNY 33.55 | 5.11M |
| 2026-06-15 | CNY 34.50 | +7.91% | CNY 34.21 | CNY 37.18 | CNY 33.60 | 6.71M |
| 2026-06-12 | CNY 31.97 | +0.44% | CNY 32.21 | CNY 32.83 | CNY 31.64 | 2.41M |
| 2026-06-11 | CNY 31.83 | -2.33% | CNY 32.90 | CNY 33.80 | CNY 31.51 | 3.16M |
| 2026-06-10 | CNY 32.59 | +1.37% | CNY 31.83 | CNY 33.47 | CNY 31.70 | 3.36M |
| 2026-06-09 | CNY 32.15 | +2.29% | CNY 31.93 | CNY 32.33 | CNY 31.12 | 2.77M |
| 2026-06-08 | CNY 31.43 | -5.45% | CNY 32.91 | CNY 33.49 | CNY 31.16 | 3.85M |
| 2026-06-05 | CNY 33.24 | -1.28% | CNY 34.24 | CNY 34.48 | CNY 32.63 | 2.66M |
| 2026-06-04 | CNY 33.67 | -3.19% | CNY 34.65 | CNY 34.77 | CNY 33.45 | 2.92M |
| 2026-06-03 | CNY 34.78 | -1.47% | CNY 35.31 | CNY 35.71 | CNY 34.30 | 2.31M |
| 2026-06-02 | CNY 35.30 | -0.68% | CNY 35.50 | CNY 36.00 | CNY 34.63 | 2.20M |
| 2026-06-01 | CNY 35.54 | -1.39% | CNY 35.04 | CNY 36.47 | CNY 34.61 | 3.77M |
| 2026-05-29 | CNY 36.04 | -4.56% | CNY 37.73 | CNY 37.73 | CNY 35.35 | 5.05M |
| 2026-05-28 | CNY 37.76 | -4.65% | CNY 39.96 | CNY 40.87 | CNY 37.19 | 6.07M |
| 2026-05-27 | CNY 39.60 | +4.10% | CNY 38.04 | CNY 40.15 | CNY 37.80 | 5.30M |
| 2026-05-26 | CNY 38.04 | -2.29% | CNY 38.30 | CNY 39.31 | CNY 37.00 | 4.78M |