Ningbo Fuda Company Limited (SHA:600724)
China · Delayed Price · Currency is CNY 4.470
0.00 (0.00%)
Oct 28, 2026, 3:00 PM CST
Ningbo Fuda Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.50 | 4.53 | 4.44 | 4.47 | 4.47 | - | 5,986,399 |
| Oct 27, 2026 | 4.61 | 4.68 | 4.46 | 4.47 | 4.47 | -3.25% | 4,950,200 |
| Oct 26, 2026 | 4.59 | 4.64 | 4.54 | 4.62 | 4.62 | 0.43% | 6,318,710 |
| Oct 23, 2026 | 4.55 | 4.61 | 4.38 | 4.60 | 4.60 | -0.43% | 10,003,600 |
| Oct 22, 2026 | 4.76 | 4.76 | 4.61 | 4.62 | 4.62 | -2.74% | 4,952,900 |
| Oct 21, 2026 | 4.75 | 4.82 | 4.73 | 4.75 | 4.75 | - | 3,420,200 |
| Oct 20, 2026 | 4.72 | 4.77 | 4.69 | 4.75 | 4.75 | 0.64% | 4,956,300 |
| Oct 19, 2026 | 4.81 | 4.83 | 4.69 | 4.72 | 4.72 | -2.28% | 5,714,200 |
| Oct 16, 2026 | 4.72 | 4.93 | 4.71 | 4.83 | 4.83 | 3.21% | 9,299,300 |
| Oct 15, 2026 | 4.86 | 4.86 | 4.67 | 4.68 | 4.68 | -4.10% | 8,645,800 |
| Oct 14, 2026 | 4.91 | 4.97 | 4.87 | 4.88 | 4.88 | -1.01% | 4,986,901 |
| Oct 13, 2026 | 4.88 | 4.96 | 4.78 | 4.93 | 4.93 | 0.61% | 6,535,424 |
| Oct 12, 2026 | 5.02 | 5.05 | 4.90 | 4.90 | 4.90 | -2.39% | 6,450,199 |
| Oct 9, 2026 | 4.97 | 5.08 | 4.88 | 5.02 | 5.02 | 0.80% | 9,240,600 |
| Oct 8, 2026 | 4.97 | 5.08 | 4.93 | 4.98 | 4.98 | -0.60% | 6,728,400 |
| Sep 30, 2026 | 5.00 | 5.03 | 4.85 | 5.01 | 5.01 | 0.20% | 9,093,580 |
| Sep 29, 2026 | 4.86 | 5.03 | 4.85 | 5.00 | 5.00 | 2.88% | 8,821,182 |
| Sep 28, 2026 | 4.90 | 4.98 | 4.83 | 4.86 | 4.86 | -2.02% | 7,214,483 |
| Sep 24, 2026 | 5.05 | 5.09 | 4.94 | 4.96 | 4.96 | -1.78% | 7,828,662 |
| Sep 23, 2026 | 4.99 | 5.18 | 4.97 | 5.05 | 5.05 | 0.60% | 9,478,200 |
| Sep 22, 2026 | 5.06 | 5.09 | 4.99 | 5.02 | 5.02 | -0.79% | 7,011,501 |
| Sep 21, 2026 | 4.96 | 5.07 | 4.92 | 5.06 | 5.06 | 2.02% | 6,619,600 |
| Sep 18, 2026 | 4.86 | 4.98 | 4.86 | 4.96 | 4.96 | 1.85% | 5,787,400 |
| Sep 17, 2026 | 4.91 | 4.91 | 4.80 | 4.87 | 4.87 | -0.61% | 5,320,500 |
| Sep 16, 2026 | 4.86 | 4.92 | 4.83 | 4.90 | 4.90 | 0.41% | 5,283,500 |
| Sep 15, 2026 | 4.94 | 4.97 | 4.86 | 4.88 | 4.88 | -1.21% | 7,501,900 |
| Sep 14, 2026 | 5.01 | 5.08 | 4.93 | 4.94 | 4.94 | -1.40% | 7,461,000 |
| Sep 11, 2026 | 5.09 | 5.09 | 4.95 | 5.01 | 5.01 | -2.15% | 7,632,700 |
| Sep 10, 2026 | 5.18 | 5.19 | 5.08 | 5.12 | 5.12 | -1.16% | 4,939,100 |
| Sep 9, 2026 | 5.24 | 5.28 | 5.13 | 5.18 | 5.18 | -1.89% | 6,939,259 |
| Sep 8, 2026 | 5.16 | 5.29 | 5.16 | 5.28 | 5.28 | 2.52% | 9,583,400 |
| Sep 7, 2026 | 5.15 | 5.18 | 5.02 | 5.15 | 5.15 | 0.19% | 9,221,300 |
| Sep 4, 2026 | 5.09 | 5.23 | 5.07 | 5.14 | 5.14 | 1.38% | 9,105,000 |
| Sep 3, 2026 | 5.11 | 5.14 | 5.05 | 5.07 | 5.07 | -0.20% | 6,046,700 |
| Sep 2, 2026 | 5.10 | 5.16 | 4.98 | 5.08 | 5.08 | -1.17% | 9,807,800 |
| Sep 1, 2026 | 5.06 | 5.19 | 5.02 | 5.14 | 5.14 | 1.38% | 10,853,960 |
| Aug 31, 2026 | 5.31 | 5.37 | 5.05 | 5.07 | 5.07 | -2.50% | 14,657,800 |
| Aug 28, 2026 | 5.14 | 5.23 | 5.10 | 5.20 | 5.20 | 1.36% | 8,977,663 |
| Aug 27, 2026 | 5.12 | 5.17 | 5.08 | 5.13 | 5.13 | 0.20% | 5,703,002 |
| Aug 26, 2026 | 5.11 | 5.20 | 5.10 | 5.12 | 5.12 | 0.20% | 6,536,501 |
| Aug 25, 2026 | 4.98 | 5.13 | 4.95 | 5.11 | 5.11 | 2.61% | 7,130,901 |
| Aug 24, 2026 | 5.01 | 5.05 | 4.95 | 4.98 | 4.98 | -0.99% | 4,232,500 |
| Aug 21, 2026 | 5.01 | 5.07 | 4.92 | 5.03 | 5.03 | -0.79% | 5,969,251 |
| Aug 20, 2026 | 4.97 | 5.12 | 4.94 | 5.07 | 5.07 | 3.05% | 7,764,400 |
| Aug 19, 2026 | 5.08 | 5.14 | 4.91 | 4.92 | 4.92 | -4.28% | 7,393,000 |
| Aug 18, 2026 | 5.09 | 5.17 | 5.08 | 5.14 | 5.14 | 0.39% | 5,311,201 |
| Aug 17, 2026 | 5.04 | 5.14 | 4.95 | 5.12 | 5.12 | 1.79% | 6,296,702 |
| Aug 14, 2026 | 5.06 | 5.08 | 4.97 | 5.03 | 5.03 | -0.59% | 7,116,976 |
| Aug 13, 2026 | 5.25 | 5.25 | 5.05 | 5.06 | 5.06 | -3.25% | 10,129,470 |
| Aug 12, 2026 | 5.09 | 5.28 | 5.08 | 5.23 | 5.23 | 2.35% | 11,779,750 |