Ningbo Fuda Company Limited (SHA:600724)
China · Delayed Price · Currency is CNY 5.43
+0.15 (2.84%)
Jul 10, 2026, 3:00 PM CST
Ningbo Fuda Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.30 | 5.64 | 5.24 | 5.43 | 5.43 | 2.84% | 16,614,600 |
| Jul 9, 2026 | 5.12 | 5.31 | 5.12 | 5.28 | 5.28 | 0.96% | 7,042,800 |
| Jul 8, 2026 | 5.23 | 5.36 | 5.11 | 5.23 | 5.23 | 0.19% | 9,322,200 |
| Jul 7, 2026 | 5.43 | 5.48 | 5.19 | 5.22 | 5.22 | -4.74% | 8,531,700 |
| Jul 6, 2026 | 5.55 | 5.68 | 5.37 | 5.48 | 5.48 | -0.36% | 13,052,300 |
| Jul 3, 2026 | 5.47 | 5.81 | 5.39 | 5.50 | 5.50 | 2.23% | 18,093,791 |
| Jul 2, 2026 | 5.53 | 5.75 | 5.38 | 5.38 | 5.38 | -3.58% | 18,720,969 |
| Jul 1, 2026 | 5.10 | 5.58 | 4.97 | 5.58 | 5.58 | 10.06% | 15,630,240 |
| Jun 30, 2026 | 5.20 | 5.46 | 5.07 | 5.07 | 5.07 | -2.50% | 16,291,300 |
| Jun 29, 2026 | 5.66 | 5.66 | 5.04 | 5.20 | 5.20 | -5.45% | 19,357,304 |
| Jun 26, 2026 | 6.06 | 6.26 | 5.50 | 5.50 | 5.50 | -9.98% | 29,943,564 |
| Jun 25, 2026 | 5.65 | 6.27 | 5.55 | 6.11 | 6.11 | 7.19% | 46,347,451 |
| Jun 24, 2026 | 5.82 | 5.87 | 5.59 | 5.70 | 5.70 | -2.56% | 13,179,700 |
| Jun 23, 2026 | 5.93 | 6.18 | 5.80 | 5.85 | 5.85 | -1.68% | 10,048,300 |
| Jun 22, 2026 | 6.13 | 6.13 | 5.71 | 5.95 | 5.95 | -3.09% | 15,275,617 |
| Jun 18, 2026 | 6.32 | 6.34 | 6.04 | 6.14 | 6.14 | -3.46% | 13,802,300 |
| Jun 17, 2026 | 6.58 | 6.70 | 6.32 | 6.36 | 6.36 | -3.20% | 8,265,500 |
| Jun 16, 2026 | 6.57 | 6.59 | 6.45 | 6.57 | 6.57 | - | 5,363,500 |
| Jun 15, 2026 | 6.65 | 6.67 | 6.40 | 6.57 | 6.57 | -1.05% | 9,178,700 |
| Jun 12, 2026 | 6.53 | 6.68 | 6.44 | 6.64 | 6.64 | 0.76% | 10,640,500 |
| Jun 11, 2026 | 6.42 | 6.72 | 6.37 | 6.64 | 6.59 | 2.79% | 10,183,290 |
| Jun 10, 2026 | 6.42 | 6.57 | 6.25 | 6.46 | 6.41 | -0.77% | 7,880,600 |
| Jun 9, 2026 | 6.58 | 6.58 | 6.34 | 6.51 | 6.46 | 0.93% | 8,100,700 |
| Jun 8, 2026 | 6.36 | 6.79 | 6.31 | 6.45 | 6.40 | -1.53% | 12,968,500 |
| Jun 5, 2026 | 6.53 | 6.61 | 6.38 | 6.55 | 6.50 | 0.92% | 7,610,200 |
| Jun 4, 2026 | 6.75 | 6.76 | 6.41 | 6.49 | 6.44 | -4.28% | 11,694,600 |
| Jun 3, 2026 | 6.66 | 7.15 | 6.66 | 6.78 | 6.73 | 1.50% | 13,671,400 |
| Jun 2, 2026 | 6.90 | 6.99 | 6.61 | 6.68 | 6.63 | -2.91% | 10,746,700 |
| Jun 1, 2026 | 6.86 | 6.93 | 6.68 | 6.88 | 6.83 | -0.72% | 9,533,000 |
| May 29, 2026 | 6.95 | 7.15 | 6.90 | 6.93 | 6.88 | 0.29% | 12,290,700 |
| May 28, 2026 | 7.01 | 7.02 | 6.70 | 6.91 | 6.86 | -0.86% | 11,661,300 |
| May 27, 2026 | 6.98 | 7.17 | 6.83 | 6.97 | 6.92 | -0.29% | 12,444,000 |
| May 26, 2026 | 7.06 | 7.09 | 6.80 | 6.99 | 6.94 | -2.24% | 12,611,000 |
| May 25, 2026 | 7.38 | 7.39 | 7.04 | 7.15 | 7.10 | -3.12% | 12,868,410 |
| May 22, 2026 | 7.50 | 7.53 | 7.32 | 7.38 | 7.32 | -0.27% | 7,439,400 |
| May 21, 2026 | 7.73 | 7.83 | 7.37 | 7.40 | 7.34 | -4.27% | 10,726,800 |
| May 20, 2026 | 7.65 | 7.81 | 7.55 | 7.73 | 7.67 | 0.26% | 10,169,800 |
| May 19, 2026 | 7.93 | 8.00 | 7.63 | 7.71 | 7.65 | -3.14% | 14,569,580 |
| May 18, 2026 | 8.25 | 8.29 | 7.87 | 7.96 | 7.90 | -3.86% | 12,711,510 |
| May 15, 2026 | 8.18 | 8.32 | 8.08 | 8.28 | 8.22 | 0.73% | 12,855,200 |
| May 14, 2026 | 8.38 | 8.57 | 8.21 | 8.22 | 8.16 | -2.38% | 14,283,900 |
| May 13, 2026 | 8.16 | 8.61 | 8.10 | 8.42 | 8.36 | 3.95% | 23,364,300 |
| May 12, 2026 | 7.96 | 8.18 | 7.92 | 8.10 | 8.04 | 1.89% | 19,301,630 |
| May 11, 2026 | 8.10 | 8.29 | 7.82 | 7.95 | 7.89 | -1.73% | 36,317,510 |
| May 8, 2026 | 7.35 | 8.09 | 7.30 | 8.09 | 8.03 | 10.07% | 18,252,540 |
| May 7, 2026 | 7.09 | 7.35 | 7.05 | 7.35 | 7.29 | 3.67% | 14,604,970 |
| May 6, 2026 | 7.00 | 7.18 | 6.95 | 7.09 | 7.04 | 1.72% | 10,828,300 |
| Apr 30, 2026 | 6.96 | 7.10 | 6.94 | 6.97 | 6.92 | 0.14% | 6,297,100 |
| Apr 29, 2026 | 7.04 | 7.10 | 6.93 | 6.96 | 6.91 | -1.14% | 7,949,100 |
| Apr 28, 2026 | 7.04 | 7.14 | 6.93 | 7.04 | 6.99 | - | 7,914,400 |