Ningbo Fuda Company Limited (SHA:600724)
China · Delayed Price · Currency is CNY 6.64
-0.06 (-0.90%)
At close: Feb 6, 2026
Ningbo Fuda Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 6.69 | 6.75 | 6.64 | 6.70 | 6.70 | - | 8,135,401 |
| Feb 4, 2026 | 6.72 | 6.74 | 6.53 | 6.70 | 6.70 | -0.30% | 13,164,600 |
| Feb 3, 2026 | 6.73 | 6.78 | 6.61 | 6.72 | 6.72 | 0.60% | 12,796,400 |
| Feb 2, 2026 | 6.95 | 7.05 | 6.66 | 6.68 | 6.68 | -3.75% | 19,388,190 |
| Jan 30, 2026 | 6.79 | 6.98 | 6.75 | 6.94 | 6.94 | 1.46% | 15,496,800 |
| Jan 29, 2026 | 6.77 | 7.00 | 6.72 | 6.84 | 6.84 | 0.29% | 18,513,500 |
| Jan 28, 2026 | 6.70 | 6.93 | 6.67 | 6.82 | 6.82 | 1.64% | 19,721,801 |
| Jan 27, 2026 | 6.67 | 6.94 | 6.50 | 6.71 | 6.71 | 0.60% | 15,434,520 |
| Jan 26, 2026 | 6.79 | 6.79 | 6.59 | 6.67 | 6.67 | -1.48% | 14,297,250 |
| Jan 23, 2026 | 6.80 | 6.98 | 6.61 | 6.77 | 6.77 | -0.88% | 24,487,020 |
| Jan 22, 2026 | 6.74 | 7.10 | 6.69 | 6.83 | 6.83 | 1.49% | 27,024,270 |
| Jan 21, 2026 | 6.64 | 7.03 | 6.57 | 6.73 | 6.73 | -0.30% | 32,406,840 |
| Jan 20, 2026 | 6.42 | 6.85 | 6.32 | 6.75 | 6.75 | 5.63% | 35,992,750 |
| Jan 19, 2026 | 6.29 | 6.52 | 6.23 | 6.39 | 6.39 | 1.59% | 23,098,900 |
| Jan 16, 2026 | 6.24 | 6.42 | 6.09 | 6.29 | 6.29 | 1.29% | 30,507,754 |
| Jan 15, 2026 | 6.68 | 6.68 | 6.15 | 6.21 | 6.21 | -6.19% | 46,771,810 |
| Jan 14, 2026 | 6.02 | 6.62 | 5.97 | 6.62 | 6.62 | 9.97% | 22,781,180 |
| Jan 13, 2026 | 6.06 | 6.22 | 5.95 | 6.02 | 6.02 | -0.66% | 18,193,620 |
| Jan 12, 2026 | 6.03 | 6.07 | 5.81 | 6.06 | 6.06 | 0.33% | 21,907,300 |
| Jan 9, 2026 | 5.84 | 6.15 | 5.80 | 6.04 | 6.04 | 2.90% | 23,716,620 |
| Jan 8, 2026 | 5.63 | 5.90 | 5.58 | 5.87 | 5.87 | 4.08% | 16,601,101 |
| Jan 7, 2026 | 5.61 | 5.65 | 5.56 | 5.64 | 5.64 | 0.53% | 9,768,885 |
| Jan 6, 2026 | 5.62 | 5.67 | 5.58 | 5.61 | 5.61 | -0.18% | 10,695,920 |
| Jan 5, 2026 | 5.75 | 5.79 | 5.60 | 5.62 | 5.62 | -2.43% | 11,722,800 |
| Dec 31, 2025 | 5.71 | 5.79 | 5.66 | 5.76 | 5.76 | 1.41% | 10,564,900 |
| Dec 30, 2025 | 5.67 | 5.77 | 5.66 | 5.68 | 5.68 | 0.18% | 10,585,400 |
| Dec 29, 2025 | 5.76 | 5.77 | 5.65 | 5.67 | 5.67 | -1.22% | 9,745,600 |
| Dec 26, 2025 | 5.73 | 5.81 | 5.68 | 5.74 | 5.74 | -0.69% | 12,005,700 |
| Dec 25, 2025 | 5.68 | 5.80 | 5.63 | 5.78 | 5.78 | 1.58% | 10,860,600 |
| Dec 24, 2025 | 5.65 | 5.74 | 5.58 | 5.69 | 5.69 | 0.53% | 10,509,400 |
| Dec 23, 2025 | 5.76 | 5.79 | 5.64 | 5.66 | 5.66 | -1.57% | 15,125,300 |
| Dec 22, 2025 | 5.47 | 5.85 | 5.44 | 5.75 | 5.75 | 5.12% | 34,722,600 |
| Dec 19, 2025 | 5.37 | 5.51 | 5.35 | 5.47 | 5.47 | 1.86% | 11,292,730 |
| Dec 18, 2025 | 5.33 | 5.46 | 5.31 | 5.37 | 5.37 | -0.19% | 8,921,300 |
| Dec 17, 2025 | 5.27 | 5.52 | 5.27 | 5.38 | 5.38 | 2.09% | 17,262,135 |
| Dec 16, 2025 | 5.26 | 5.31 | 5.19 | 5.27 | 5.27 | 0.19% | 8,764,200 |
| Dec 15, 2025 | 5.19 | 5.27 | 5.16 | 5.26 | 5.26 | 0.77% | 10,189,200 |
| Dec 12, 2025 | 5.34 | 5.37 | 5.20 | 5.22 | 5.22 | -2.61% | 18,576,600 |
| Dec 11, 2025 | 5.58 | 5.59 | 5.36 | 5.36 | 5.36 | -4.29% | 18,333,700 |
| Dec 10, 2025 | 5.54 | 5.62 | 5.35 | 5.60 | 5.60 | -0.18% | 30,636,700 |
| Dec 9, 2025 | 5.72 | 5.90 | 5.58 | 5.61 | 5.61 | 0.54% | 54,643,200 |
| Dec 8, 2025 | 5.56 | 5.66 | 5.55 | 5.58 | 5.58 | -0.36% | 19,249,280 |
| Dec 5, 2025 | 5.66 | 5.68 | 5.51 | 5.60 | 5.60 | -0.71% | 21,852,900 |
| Dec 4, 2025 | 5.64 | 5.76 | 5.61 | 5.64 | 5.64 | -1.57% | 28,935,300 |
| Dec 3, 2025 | 5.85 | 5.95 | 5.65 | 5.73 | 5.73 | -2.05% | 57,073,160 |
| Dec 2, 2025 | 5.34 | 5.85 | 5.31 | 5.85 | 5.85 | 9.96% | 44,088,760 |
| Dec 1, 2025 | 5.32 | 5.36 | 5.28 | 5.32 | 5.32 | 0.38% | 6,628,000 |
| Nov 28, 2025 | 5.20 | 5.31 | 5.15 | 5.30 | 5.30 | 1.73% | 6,714,100 |
| Nov 27, 2025 | 5.22 | 5.25 | 5.13 | 5.21 | 5.21 | -0.38% | 6,413,201 |
| Nov 26, 2025 | 5.18 | 5.37 | 5.16 | 5.23 | 5.23 | 0.97% | 11,362,700 |