Fanli Digital Technology Co.,Ltd (SHA:600228)
China · Delayed Price · Currency is CNY 5.80
-0.13 (-2.19%)
Feb 27, 2026, 3:00 PM CST
SHA:600228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | - | 0.17% | 7,800 |
| Feb 26, 2026 | 6.03 | 6.05 | 5.93 | 5.93 | 5.93 | -1.33% | 4,250,202 |
| Feb 25, 2026 | 5.91 | 6.09 | 5.86 | 6.01 | 6.01 | 1.86% | 6,567,800 |
| Feb 24, 2026 | 5.81 | 5.96 | 5.81 | 5.90 | 5.90 | 0.34% | 4,461,200 |
| Feb 13, 2026 | 5.91 | 6.01 | 5.84 | 5.88 | 5.88 | -2.97% | 9,810,550 |
| Feb 12, 2026 | 6.00 | 6.17 | 5.92 | 6.06 | 6.06 | -0.33% | 8,342,850 |
| Feb 11, 2026 | 6.18 | 6.22 | 6.06 | 6.08 | 6.08 | -2.72% | 6,393,700 |
| Feb 10, 2026 | 6.14 | 6.30 | 6.06 | 6.25 | 6.25 | 2.29% | 8,491,600 |
| Feb 9, 2026 | 6.04 | 6.14 | 5.97 | 6.11 | 6.11 | 0.49% | 9,302,801 |
| Feb 6, 2026 | 6.20 | 6.40 | 6.03 | 6.08 | 6.08 | -3.03% | 12,087,051 |
| Feb 5, 2026 | 6.04 | 6.34 | 6.04 | 6.27 | 6.27 | 3.81% | 15,646,900 |
| Feb 4, 2026 | 5.81 | 6.04 | 5.79 | 6.04 | 6.04 | 5.04% | 16,111,201 |
| Feb 3, 2026 | 6.34 | 6.34 | 5.75 | 5.75 | 5.75 | -4.80% | 30,619,000 |
| Feb 2, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 5.04% | 4,602,401 |
| Jan 30, 2026 | 5.51 | 5.80 | 5.45 | 5.75 | 5.75 | 4.17% | 19,637,500 |
| Jan 29, 2026 | 5.49 | 5.75 | 5.49 | 5.52 | 5.52 | 0.73% | 12,133,500 |
| Jan 28, 2026 | 5.61 | 5.61 | 5.48 | 5.48 | 5.48 | -2.14% | 6,527,300 |
| Jan 27, 2026 | 5.76 | 5.78 | 5.57 | 5.60 | 5.60 | -2.10% | 6,218,700 |
| Jan 26, 2026 | 5.74 | 5.85 | 5.51 | 5.72 | 5.72 | 1.60% | 15,385,010 |
| Jan 23, 2026 | 5.49 | 5.63 | 5.42 | 5.63 | 5.63 | 5.04% | 14,259,730 |
| Jan 22, 2026 | 5.09 | 5.36 | 5.09 | 5.36 | 5.36 | 5.10% | 5,972,501 |
| Jan 21, 2026 | 5.00 | 5.21 | 5.00 | 5.10 | 5.10 | 0.59% | 8,290,000 |
| Jan 20, 2026 | 5.18 | 5.22 | 5.00 | 5.07 | 5.07 | -1.55% | 10,390,100 |
| Jan 19, 2026 | 5.21 | 5.30 | 5.06 | 5.15 | 5.15 | -2.09% | 12,660,000 |
| Jan 16, 2026 | 5.35 | 5.47 | 5.25 | 5.26 | 5.26 | -1.68% | 7,237,560 |
| Jan 15, 2026 | 5.38 | 5.48 | 5.19 | 5.35 | 5.35 | -1.29% | 12,818,900 |
| Jan 14, 2026 | 5.41 | 5.66 | 5.31 | 5.42 | 5.42 | -0.73% | 17,071,400 |
| Jan 13, 2026 | 5.69 | 5.69 | 5.43 | 5.46 | 5.46 | -3.87% | 12,731,600 |
| Jan 12, 2026 | 5.73 | 5.74 | 5.63 | 5.68 | 5.68 | -1.05% | 10,160,100 |
| Jan 9, 2026 | 5.80 | 5.86 | 5.68 | 5.74 | 5.74 | -1.20% | 10,930,850 |
| Jan 8, 2026 | 5.53 | 5.84 | 5.46 | 5.81 | 5.81 | 4.31% | 11,475,200 |
| Jan 7, 2026 | 5.58 | 5.71 | 5.54 | 5.57 | 5.57 | -0.89% | 9,205,402 |
| Jan 6, 2026 | 5.78 | 5.90 | 5.57 | 5.62 | 5.62 | -1.75% | 10,279,300 |
| Jan 5, 2026 | 5.57 | 5.79 | 5.41 | 5.72 | 5.72 | 1.96% | 11,293,810 |
| Dec 31, 2025 | 5.64 | 5.75 | 5.60 | 5.61 | 5.61 | -1.41% | 8,948,200 |
| Dec 30, 2025 | 5.76 | 5.86 | 5.62 | 5.69 | 5.69 | -1.04% | 12,805,540 |
| Dec 29, 2025 | 5.59 | 5.86 | 5.56 | 5.75 | 5.75 | 3.05% | 24,504,254 |
| Dec 26, 2025 | 5.38 | 5.58 | 5.38 | 5.58 | 5.58 | 5.08% | 13,608,120 |
| Dec 25, 2025 | 5.15 | 5.39 | 5.11 | 5.31 | 5.31 | 3.51% | 14,285,330 |
| Dec 24, 2025 | 5.11 | 5.26 | 5.11 | 5.13 | 5.13 | -1.16% | 14,113,900 |
| Dec 23, 2025 | 4.99 | 5.22 | 4.83 | 5.19 | 5.19 | 4.43% | 21,119,200 |
| Dec 22, 2025 | 4.81 | 5.10 | 4.80 | 4.97 | 4.97 | 1.84% | 14,638,300 |
| Dec 19, 2025 | 4.75 | 4.97 | 4.65 | 4.88 | 4.88 | 0.62% | 17,020,010 |
| Dec 18, 2025 | 4.85 | 5.35 | 4.85 | 4.85 | 4.85 | -4.90% | 39,363,510 |
| Dec 17, 2025 | 4.62 | 5.10 | 4.62 | 5.10 | 5.10 | 4.94% | 31,108,093 |
| Dec 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -5.08% | 338,400 |
| Dec 15, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -5.01% | 527,900 |
| Dec 12, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -4.94% | 1,135,200 |
| Dec 11, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -5.03% | 2,131,900 |
| Dec 10, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -4.94% | 1,327,800 |