Ningbo Fuda Company Limited (SHA:600724)
China · Delayed Price · Currency is CNY 5.65
-0.19 (-3.25%)
Mar 26, 2026, 2:24 PM CST
Ningbo Fuda Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5.76 | 5.85 | 5.73 | 5.84 | 5.84 | 1.92% | 8,898,900 |
| Mar 24, 2026 | 5.58 | 5.74 | 5.52 | 5.73 | 5.73 | 4.56% | 13,928,590 |
| Mar 23, 2026 | 5.75 | 5.80 | 5.44 | 5.48 | 5.48 | -6.96% | 13,781,800 |
| Mar 20, 2026 | 6.07 | 6.10 | 5.87 | 5.89 | 5.89 | -2.64% | 9,517,300 |
| Mar 19, 2026 | 6.22 | 6.24 | 6.00 | 6.05 | 6.05 | -3.51% | 10,903,300 |
| Mar 18, 2026 | 6.26 | 6.29 | 6.20 | 6.27 | 6.27 | - | 8,035,800 |
| Mar 17, 2026 | 6.36 | 6.47 | 6.26 | 6.27 | 6.27 | -1.88% | 13,461,900 |
| Mar 16, 2026 | 6.49 | 6.59 | 6.36 | 6.39 | 6.39 | -1.99% | 11,400,200 |
| Mar 13, 2026 | 6.58 | 6.68 | 6.48 | 6.52 | 6.52 | -0.76% | 9,572,500 |
| Mar 12, 2026 | 6.64 | 6.69 | 6.53 | 6.57 | 6.57 | -1.20% | 10,453,900 |
| Mar 11, 2026 | 6.55 | 6.86 | 6.54 | 6.65 | 6.65 | 1.22% | 19,218,220 |
| Mar 10, 2026 | 6.57 | 6.67 | 6.39 | 6.57 | 6.57 | - | 13,894,400 |
| Mar 9, 2026 | 6.58 | 6.72 | 6.47 | 6.57 | 6.57 | 0.31% | 12,863,300 |
| Mar 6, 2026 | 6.48 | 6.62 | 6.40 | 6.55 | 6.55 | 0.77% | 9,190,400 |
| Mar 5, 2026 | 6.46 | 6.64 | 6.37 | 6.50 | 6.50 | 2.52% | 15,178,270 |
| Mar 4, 2026 | 6.50 | 6.73 | 6.31 | 6.34 | 6.34 | -3.65% | 17,192,800 |
| Mar 3, 2026 | 6.63 | 6.78 | 6.50 | 6.58 | 6.58 | -0.30% | 18,201,830 |
| Mar 2, 2026 | 6.98 | 6.98 | 6.40 | 6.60 | 6.60 | -4.49% | 21,563,700 |
| Feb 27, 2026 | 6.93 | 6.93 | 6.84 | 6.91 | 6.91 | -0.72% | 7,881,600 |
| Feb 26, 2026 | 7.06 | 7.06 | 6.79 | 6.96 | 6.96 | -1.00% | 14,627,200 |
| Feb 25, 2026 | 7.11 | 7.19 | 6.99 | 7.03 | 7.03 | -1.13% | 14,316,310 |
| Feb 24, 2026 | 6.73 | 7.19 | 6.64 | 7.11 | 7.11 | 6.44% | 23,058,290 |
| Feb 13, 2026 | 6.67 | 6.74 | 6.59 | 6.68 | 6.68 | -1.33% | 8,304,501 |
| Feb 12, 2026 | 6.79 | 6.83 | 6.69 | 6.77 | 6.70 | -0.29% | 7,581,100 |
| Feb 11, 2026 | 6.75 | 6.84 | 6.70 | 6.79 | 6.72 | 0.59% | 8,280,802 |
| Feb 10, 2026 | 6.75 | 6.85 | 6.56 | 6.75 | 6.68 | -0.15% | 12,053,380 |
| Feb 9, 2026 | 6.69 | 6.78 | 6.62 | 6.76 | 6.69 | 1.81% | 13,035,630 |
| Feb 6, 2026 | 6.66 | 6.78 | 6.63 | 6.64 | 6.57 | -0.90% | 8,078,400 |
| Feb 5, 2026 | 6.69 | 6.75 | 6.64 | 6.70 | 6.63 | - | 8,135,401 |
| Feb 4, 2026 | 6.72 | 6.74 | 6.53 | 6.70 | 6.63 | -0.30% | 13,164,600 |
| Feb 3, 2026 | 6.73 | 6.78 | 6.61 | 6.72 | 6.65 | 0.60% | 12,796,400 |
| Feb 2, 2026 | 6.95 | 7.05 | 6.66 | 6.68 | 6.61 | -3.75% | 19,388,190 |
| Jan 30, 2026 | 6.79 | 6.98 | 6.75 | 6.94 | 6.87 | 1.46% | 15,496,800 |
| Jan 29, 2026 | 6.77 | 7.00 | 6.72 | 6.84 | 6.77 | 0.29% | 18,513,500 |
| Jan 28, 2026 | 6.70 | 6.93 | 6.67 | 6.82 | 6.75 | 1.64% | 19,721,800 |
| Jan 27, 2026 | 6.67 | 6.94 | 6.50 | 6.71 | 6.64 | 0.60% | 15,434,520 |
| Jan 26, 2026 | 6.79 | 6.79 | 6.59 | 6.67 | 6.60 | -1.48% | 14,297,250 |
| Jan 23, 2026 | 6.80 | 6.98 | 6.61 | 6.77 | 6.70 | -0.88% | 24,487,020 |
| Jan 22, 2026 | 6.74 | 7.10 | 6.69 | 6.83 | 6.76 | 1.49% | 27,024,270 |
| Jan 21, 2026 | 6.64 | 7.03 | 6.57 | 6.73 | 6.66 | -0.30% | 32,406,840 |
| Jan 20, 2026 | 6.42 | 6.85 | 6.32 | 6.75 | 6.68 | 5.63% | 35,992,750 |
| Jan 19, 2026 | 6.29 | 6.52 | 6.23 | 6.39 | 6.32 | 1.59% | 23,098,900 |
| Jan 16, 2026 | 6.24 | 6.42 | 6.09 | 6.29 | 6.22 | 1.29% | 30,507,750 |
| Jan 15, 2026 | 6.68 | 6.68 | 6.15 | 6.21 | 6.15 | -6.19% | 46,771,810 |
| Jan 14, 2026 | 6.02 | 6.62 | 5.97 | 6.62 | 6.55 | 9.97% | 22,781,180 |
| Jan 13, 2026 | 6.06 | 6.22 | 5.95 | 6.02 | 5.96 | -0.66% | 18,193,620 |
| Jan 12, 2026 | 6.03 | 6.07 | 5.81 | 6.06 | 6.00 | 0.33% | 21,907,300 |
| Jan 9, 2026 | 5.84 | 6.15 | 5.80 | 6.04 | 5.98 | 2.90% | 23,716,620 |
| Jan 8, 2026 | 5.63 | 5.90 | 5.58 | 5.87 | 5.81 | 4.08% | 16,601,100 |
| Jan 7, 2026 | 5.61 | 5.65 | 5.56 | 5.64 | 5.58 | 0.53% | 9,768,885 |