Fanli Digital Technology Co.,Ltd (SHA:600228)
China · Delayed Price · Currency is CNY 10.28
+0.53 (5.44%)
Sep 3, 2026, 3:00 PM CST
SHA:600228 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 9.89 | 10.73 | 9.89 | 10.28 | 10.28 | 5.44% | 65,457,291 |
| Sep 2, 2026 | 9.17 | 9.95 | 9.07 | 9.75 | 9.75 | 6.67% | 50,260,000 |
| Sep 1, 2026 | 9.03 | 9.30 | 8.93 | 9.14 | 9.14 | 3.16% | 29,348,700 |
| Aug 31, 2026 | 8.20 | 8.86 | 8.20 | 8.86 | 8.86 | 6.62% | 30,677,080 |
| Aug 28, 2026 | 8.55 | 8.57 | 8.26 | 8.31 | 8.31 | -3.03% | 18,163,600 |
| Aug 27, 2026 | 8.50 | 8.60 | 8.40 | 8.57 | 8.57 | 1.66% | 16,805,690 |
| Aug 26, 2026 | 8.40 | 8.56 | 8.29 | 8.43 | 8.43 | 1.32% | 14,834,400 |
| Aug 25, 2026 | 8.25 | 8.50 | 8.08 | 8.32 | 8.32 | 1.46% | 24,081,500 |
| Aug 24, 2026 | 8.32 | 8.51 | 8.08 | 8.20 | 8.20 | -0.12% | 22,810,800 |
| Aug 21, 2026 | 8.18 | 8.76 | 8.05 | 8.21 | 8.21 | 0.12% | 36,692,780 |
| Aug 20, 2026 | 8.38 | 8.67 | 8.14 | 8.20 | 8.20 | -2.15% | 23,202,700 |
| Aug 19, 2026 | 8.75 | 9.20 | 8.28 | 8.38 | 8.38 | -4.99% | 32,733,600 |
| Aug 18, 2026 | 8.58 | 8.84 | 8.29 | 8.82 | 8.82 | 4.38% | 31,755,500 |
| Aug 17, 2026 | 8.36 | 8.49 | 8.19 | 8.45 | 8.45 | 1.08% | 21,049,700 |
| Aug 14, 2026 | 8.18 | 8.38 | 7.99 | 8.36 | 8.36 | 1.95% | 27,146,902 |
| Aug 13, 2026 | 8.23 | 8.53 | 8.20 | 8.20 | 8.20 | -1.56% | 26,889,300 |
| Aug 12, 2026 | 8.28 | 8.40 | 8.10 | 8.33 | 8.33 | 1.09% | 26,602,701 |
| Aug 11, 2026 | 8.06 | 8.39 | 7.97 | 8.24 | 8.24 | -0.12% | 30,376,601 |
| Aug 10, 2026 | 8.05 | 8.28 | 7.91 | 8.25 | 8.25 | 3.90% | 38,228,700 |
| Aug 7, 2026 | 7.70 | 7.96 | 7.56 | 7.94 | 7.94 | 2.19% | 37,900,038 |
| Aug 6, 2026 | 7.73 | 7.99 | 7.62 | 7.77 | 7.77 | 0.52% | 44,235,028 |
| Aug 5, 2026 | 7.83 | 8.18 | 7.67 | 7.73 | 7.73 | -1.28% | 64,774,219 |
| Aug 4, 2026 | 7.20 | 7.83 | 7.06 | 7.83 | 7.83 | 9.97% | 39,944,160 |
| Aug 3, 2026 | 7.35 | 7.48 | 6.97 | 7.12 | 7.12 | -8.01% | 63,021,637 |
| Jul 31, 2026 | 7.33 | 8.06 | 7.00 | 7.74 | 7.74 | 5.59% | 86,983,152 |
| Jul 30, 2026 | 6.67 | 7.33 | 6.66 | 7.33 | 7.33 | 10.06% | 24,161,946 |
| Jul 29, 2026 | 6.13 | 6.66 | 6.13 | 6.66 | 6.66 | 10.08% | 35,788,892 |
| Jul 28, 2026 | 5.79 | 6.37 | 5.73 | 6.05 | 6.05 | 2.37% | 26,030,600 |
| Jul 27, 2026 | 5.65 | 5.92 | 5.63 | 5.91 | 5.91 | 3.87% | 20,113,600 |
| Jul 24, 2026 | 5.71 | 5.80 | 5.65 | 5.69 | 5.69 | -2.40% | 11,928,400 |
| Jul 23, 2026 | 5.78 | 5.95 | 5.60 | 5.83 | 5.83 | 0.17% | 19,522,700 |
| Jul 22, 2026 | 5.92 | 6.19 | 5.77 | 5.82 | 5.82 | -1.36% | 19,704,000 |
| Jul 21, 2026 | 5.90 | 5.94 | 5.29 | 5.90 | 5.90 | 2.25% | 30,810,140 |
| Jul 20, 2026 | 6.11 | 6.41 | 5.65 | 5.77 | 5.77 | -6.63% | 25,293,901 |
| Jul 17, 2026 | 6.61 | 6.70 | 6.12 | 6.18 | 6.18 | -5.65% | 23,717,101 |
| Jul 16, 2026 | 7.15 | 7.17 | 6.52 | 6.55 | 6.55 | -5.89% | 26,038,601 |
| Jul 15, 2026 | 6.74 | 7.13 | 6.63 | 6.96 | 6.96 | 2.96% | 29,680,300 |
| Jul 14, 2026 | 6.45 | 6.80 | 6.25 | 6.76 | 6.76 | 5.62% | 31,629,800 |
| Jul 13, 2026 | 6.81 | 6.98 | 6.40 | 6.40 | 6.40 | -6.02% | 32,540,301 |
| Jul 10, 2026 | 7.04 | 7.06 | 6.53 | 6.81 | 6.81 | -3.27% | 49,292,800 |
| Jul 9, 2026 | 6.41 | 7.04 | 6.39 | 7.04 | 7.04 | 10.00% | 20,587,000 |
| Jul 8, 2026 | 6.58 | 6.60 | 6.28 | 6.40 | 6.40 | -2.74% | 27,063,001 |
| Jul 7, 2026 | 6.86 | 6.91 | 6.54 | 6.58 | 6.58 | -4.91% | 30,277,901 |
| Jul 6, 2026 | 7.21 | 7.29 | 6.83 | 6.92 | 6.92 | -4.02% | 45,220,200 |
| Jul 3, 2026 | 7.32 | 7.42 | 7.07 | 7.21 | 7.21 | -4.25% | 51,797,200 |
| Jul 2, 2026 | 8.12 | 8.32 | 7.53 | 7.53 | 7.53 | -10.04% | 57,336,300 |
| Jul 1, 2026 | 9.00 | 9.17 | 8.37 | 8.37 | 8.37 | -10.00% | 75,125,005 |
| Jun 30, 2026 | 9.96 | 10.45 | 9.17 | 9.30 | 9.30 | -8.73% | 78,980,369 |
| Jun 29, 2026 | 11.87 | 11.87 | 9.71 | 10.19 | 10.19 | -5.56% | 99,791,119 |
| Jun 26, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 9.99% | 594,435 |