Fanli Digital Technology Co.,Ltd (SHA:600228)
China · Delayed Price · Currency is CNY 11.66
-0.23 (-1.93%)
Sep 23, 2026, 3:00 PM CST
SHA:600228 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11.91 | 12.29 | 11.65 | 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 |
| 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% | 39,944,169 |
| 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% | 30,810,149 |
| 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 |