Fanli Digital Technology Co.,Ltd (SHA:600228)
China · Delayed Price · Currency is CNY 8.85
+0.18 (2.08%)
Nov 5, 2026, 3:00 PM CST
SHA:600228 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8.59 | 8.90 | 8.58 | 8.85 | 8.85 | 2.08% | 12,703,200 |
| Nov 4, 2026 | 8.35 | 8.78 | 8.11 | 8.67 | 8.67 | 3.96% | 15,188,400 |
| Nov 3, 2026 | 8.35 | 8.62 | 8.22 | 8.34 | 8.34 | -1.42% | 12,287,200 |
| Nov 2, 2026 | 8.17 | 8.57 | 7.98 | 8.46 | 8.46 | 3.55% | 15,485,164 |
| Oct 30, 2026 | 8.50 | 8.68 | 8.15 | 8.17 | 8.17 | -4.78% | 13,754,001 |
| Oct 29, 2026 | 8.93 | 9.04 | 8.57 | 8.58 | 8.58 | -4.56% | 8,769,500 |
| Oct 28, 2026 | 8.88 | 8.99 | 8.63 | 8.99 | 8.99 | 1.70% | 11,641,200 |
| Oct 27, 2026 | 9.07 | 9.46 | 8.82 | 8.84 | 8.84 | -0.79% | 14,428,300 |
| Oct 26, 2026 | 9.39 | 9.39 | 8.88 | 8.91 | 8.91 | -5.11% | 14,726,999 |
| Oct 23, 2026 | 9.10 | 9.45 | 8.66 | 9.39 | 9.39 | 1.40% | 22,674,100 |
| Oct 22, 2026 | 10.06 | 10.38 | 9.25 | 9.26 | 9.26 | -9.39% | 24,161,900 |
| Oct 21, 2026 | 9.76 | 10.57 | 9.68 | 10.22 | 10.22 | 6.24% | 29,100,000 |
| Oct 20, 2026 | 9.80 | 9.83 | 9.46 | 9.62 | 9.62 | -0.82% | 13,988,000 |
| Oct 19, 2026 | 9.54 | 9.94 | 9.38 | 9.70 | 9.70 | - | 16,900,800 |
| Oct 16, 2026 | 10.12 | 10.12 | 9.61 | 9.70 | 9.70 | -2.22% | 24,068,900 |
| Oct 15, 2026 | 9.79 | 10.29 | 9.71 | 9.92 | 9.92 | - | 29,861,100 |
| Oct 14, 2026 | 10.27 | 10.38 | 9.92 | 9.92 | 9.92 | -2.17% | 30,510,369 |
| Oct 13, 2026 | 9.16 | 10.14 | 8.83 | 10.14 | 10.14 | 9.98% | 25,009,400 |
| Oct 12, 2026 | 9.40 | 9.52 | 9.06 | 9.22 | 9.22 | -2.12% | 15,574,500 |
| Oct 9, 2026 | 9.33 | 9.55 | 9.00 | 9.42 | 9.42 | 0.96% | 24,423,000 |
| Oct 8, 2026 | 10.00 | 10.11 | 9.25 | 9.33 | 9.33 | -7.81% | 23,337,900 |
| Sep 30, 2026 | 10.27 | 10.36 | 9.79 | 10.12 | 10.12 | -0.59% | 30,694,500 |
| Sep 29, 2026 | 10.14 | 10.36 | 9.90 | 10.18 | 10.18 | 0.39% | 23,194,999 |
| Sep 28, 2026 | 10.88 | 10.95 | 9.96 | 10.14 | 10.14 | -4.34% | 32,982,291 |
| Sep 24, 2026 | 11.21 | 11.21 | 10.53 | 10.60 | 10.60 | -9.09% | 40,397,795 |
| Sep 23, 2026 | 11.91 | 12.29 | 11.65 | 11.66 | 11.66 | -1.93% | 33,365,600 |
| Sep 22, 2026 | 12.05 | 12.25 | 11.83 | 11.89 | 11.89 | -1.65% | 29,930,669 |
| Sep 21, 2026 | 11.58 | 12.49 | 11.39 | 12.09 | 12.09 | 4.40% | 35,780,600 |
| Sep 18, 2026 | 11.34 | 11.74 | 11.18 | 11.58 | 11.58 | 2.84% | 31,343,400 |
| Sep 17, 2026 | 11.08 | 11.77 | 11.08 | 11.26 | 11.26 | 0.63% | 33,496,400 |
| Sep 16, 2026 | 11.10 | 11.32 | 10.67 | 11.19 | 11.19 | 0.72% | 41,847,612 |
| Sep 15, 2026 | 10.76 | 11.27 | 10.55 | 11.11 | 11.11 | 6.21% | 48,270,605 |
| Sep 14, 2026 | 9.51 | 10.46 | 9.49 | 10.46 | 10.46 | 9.99% | 25,577,246 |
| Sep 11, 2026 | 9.38 | 9.59 | 9.12 | 9.51 | 9.51 | 0.63% | 21,598,700 |
| Sep 10, 2026 | 9.81 | 9.90 | 9.39 | 9.45 | 9.45 | -4.74% | 21,547,600 |
| Sep 9, 2026 | 10.15 | 10.23 | 9.90 | 9.92 | 9.92 | -1.39% | 17,553,200 |
| Sep 8, 2026 | 10.02 | 10.19 | 9.85 | 10.06 | 10.06 | 1.41% | 25,096,132 |
| Sep 7, 2026 | 10.21 | 10.47 | 9.51 | 9.92 | 9.92 | -3.69% | 43,396,400 |
| Sep 4, 2026 | 10.40 | 10.79 | 10.07 | 10.30 | 10.30 | 0.19% | 51,380,300 |
| 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% | 30,677,088 |
| 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% | 36,692,788 |
| Aug 20, 2026 | 8.38 | 8.67 | 8.14 | 8.20 | 8.20 | -2.15% | 23,202,700 |