Fanli Digital Technology Co.,Ltd (SHA:600228)
China · Delayed Price · Currency is CNY 6.50
+0.22 (3.50%)
May 22, 2026, 3:00 PM CST
SHA:600228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.30 | 6.51 | 6.15 | 6.50 | 6.50 | 3.50% | 5,906,700 |
| May 21, 2026 | 6.56 | 6.57 | 6.24 | 6.28 | 6.28 | -4.41% | 11,188,101 |
| May 20, 2026 | 6.66 | 6.66 | 6.50 | 6.57 | 6.57 | -1.50% | 5,295,900 |
| May 19, 2026 | 6.53 | 6.67 | 6.48 | 6.67 | 6.67 | 2.14% | 5,431,400 |
| May 18, 2026 | 6.66 | 6.67 | 6.44 | 6.53 | 6.53 | -0.61% | 6,091,701 |
| May 15, 2026 | 6.61 | 6.72 | 6.50 | 6.57 | 6.57 | -0.61% | 7,292,201 |
| May 14, 2026 | 6.68 | 6.70 | 6.47 | 6.61 | 6.61 | -1.34% | 10,375,301 |
| May 13, 2026 | 6.80 | 6.80 | 6.64 | 6.70 | 6.70 | -0.30% | 6,519,700 |
| May 12, 2026 | 6.80 | 6.94 | 6.64 | 6.72 | 6.72 | -1.32% | 10,530,600 |
| May 11, 2026 | 6.89 | 6.98 | 6.63 | 6.81 | 6.81 | 2.41% | 16,838,260 |
| May 8, 2026 | 6.40 | 6.65 | 6.37 | 6.65 | 6.65 | 5.06% | 8,292,600 |
| May 7, 2026 | 6.19 | 6.36 | 6.15 | 6.33 | 6.33 | 2.93% | 9,856,800 |
| May 6, 2026 | 6.23 | 6.26 | 6.07 | 6.15 | 6.15 | -0.32% | 7,559,000 |
| Apr 30, 2026 | 6.05 | 6.17 | 6.03 | 6.17 | 6.17 | 1.82% | 6,330,200 |
| Apr 29, 2026 | 5.96 | 6.12 | 5.92 | 6.06 | 6.06 | 1.68% | 4,963,100 |
| Apr 28, 2026 | 6.09 | 6.09 | 5.90 | 5.96 | 5.96 | -2.13% | 5,689,173 |
| Apr 27, 2026 | 6.14 | 6.16 | 5.96 | 6.09 | 6.09 | 0.16% | 6,838,074 |
| Apr 24, 2026 | 6.11 | 6.24 | 6.02 | 6.08 | 6.08 | -2.09% | 6,690,100 |
| Apr 23, 2026 | 6.21 | 6.30 | 6.08 | 6.21 | 6.21 | -0.16% | 7,632,531 |
| Apr 22, 2026 | 6.36 | 6.45 | 6.19 | 6.22 | 6.22 | -0.64% | 7,472,400 |
| Apr 21, 2026 | 6.11 | 6.34 | 6.11 | 6.26 | 6.26 | 2.45% | 7,046,600 |
| Apr 20, 2026 | 6.20 | 6.52 | 6.06 | 6.11 | 6.11 | -2.08% | 12,204,300 |
| Apr 17, 2026 | 6.35 | 6.38 | 6.01 | 6.24 | 6.24 | -1.42% | 12,115,900 |
| Apr 16, 2026 | 6.44 | 6.44 | 6.26 | 6.33 | 6.33 | 0.16% | 7,456,431 |
| Apr 15, 2026 | 6.24 | 6.39 | 6.16 | 6.32 | 6.32 | 2.43% | 9,764,800 |
| Apr 14, 2026 | 6.28 | 6.44 | 6.17 | 6.17 | 6.17 | -0.64% | 11,311,930 |
| Apr 13, 2026 | 6.25 | 6.53 | 6.10 | 6.21 | 6.21 | -0.16% | 19,804,900 |
| Apr 10, 2026 | 5.92 | 6.24 | 5.91 | 6.22 | 6.22 | 4.71% | 15,164,900 |
| Apr 9, 2026 | 5.75 | 5.94 | 5.61 | 5.94 | 5.94 | 4.95% | 14,519,890 |
| Apr 8, 2026 | 5.49 | 5.66 | 5.45 | 5.66 | 5.66 | 5.01% | 5,914,700 |
| Apr 7, 2026 | 5.30 | 5.47 | 5.25 | 5.39 | 5.39 | 2.08% | 4,960,301 |
| Apr 3, 2026 | 5.39 | 5.44 | 5.18 | 5.28 | 5.28 | -1.49% | 5,144,700 |
| Apr 2, 2026 | 5.53 | 5.58 | 5.35 | 5.36 | 5.36 | -3.60% | 4,387,700 |
| Apr 1, 2026 | 5.61 | 5.65 | 5.47 | 5.56 | 5.56 | 0.91% | 4,702,000 |
| Mar 31, 2026 | 5.62 | 5.76 | 5.50 | 5.51 | 5.51 | -0.90% | 6,372,601 |
| Mar 30, 2026 | 5.34 | 5.62 | 5.34 | 5.56 | 5.56 | 1.83% | 4,936,601 |
| Mar 27, 2026 | 5.32 | 5.50 | 5.21 | 5.46 | 5.46 | 2.25% | 5,955,100 |
| Mar 26, 2026 | 5.27 | 5.51 | 5.26 | 5.34 | 5.34 | 1.52% | 5,075,800 |
| Mar 25, 2026 | 5.20 | 5.36 | 5.20 | 5.26 | 5.26 | 1.15% | 3,710,501 |
| Mar 24, 2026 | 5.10 | 5.24 | 4.91 | 5.20 | 5.20 | 0.78% | 8,168,111 |
| Mar 23, 2026 | 5.26 | 5.38 | 5.16 | 5.16 | 5.16 | -4.97% | 5,942,300 |
| Mar 20, 2026 | 5.62 | 5.69 | 5.43 | 5.43 | 5.43 | -2.69% | 4,130,482 |
| Mar 19, 2026 | 5.70 | 5.80 | 5.57 | 5.58 | 5.58 | -2.96% | 4,918,350 |
| Mar 18, 2026 | 5.67 | 5.78 | 5.64 | 5.75 | 5.75 | 0.70% | 3,146,300 |
| Mar 17, 2026 | 5.84 | 5.88 | 5.70 | 5.71 | 5.71 | -2.23% | 4,047,000 |
| Mar 16, 2026 | 5.97 | 5.97 | 5.81 | 5.84 | 5.84 | -2.18% | 5,555,900 |
| Mar 13, 2026 | 5.99 | 6.05 | 5.92 | 5.97 | 5.97 | -1.16% | 5,421,200 |
| Mar 12, 2026 | 5.89 | 6.08 | 5.88 | 6.04 | 6.04 | 2.37% | 6,997,900 |
| Mar 11, 2026 | 5.85 | 6.01 | 5.78 | 5.90 | 5.90 | 0.85% | 6,820,900 |
| Mar 10, 2026 | 5.77 | 5.95 | 5.69 | 5.85 | 5.85 | 1.56% | 7,223,703 |