Ningbo Fuda Company Limited (SHA:600724)
China · Delayed Price · Currency is CNY 7.35
+0.26 (3.67%)
May 7, 2026, 3:00 PM CST
Ningbo Fuda Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 7.09 | 7.35 | 7.05 | 7.32 | - | 3.24% | 9,044,600 |
| May 6, 2026 | 7.00 | 7.18 | 6.95 | 7.09 | 7.09 | 1.72% | 10,828,300 |
| Apr 30, 2026 | 6.96 | 7.10 | 6.94 | 6.97 | 6.97 | 0.14% | 6,297,100 |
| Apr 29, 2026 | 7.04 | 7.10 | 6.93 | 6.96 | 6.96 | -1.14% | 7,949,100 |
| Apr 28, 2026 | 7.04 | 7.14 | 6.93 | 7.04 | 7.04 | - | 7,914,400 |
| Apr 27, 2026 | 7.10 | 7.10 | 6.88 | 7.04 | 7.04 | -0.85% | 9,665,001 |
| Apr 24, 2026 | 7.28 | 7.29 | 7.06 | 7.10 | 7.10 | -2.47% | 10,593,430 |
| Apr 23, 2026 | 7.29 | 7.37 | 7.22 | 7.28 | 7.28 | -0.14% | 8,942,600 |
| Apr 22, 2026 | 7.29 | 7.34 | 7.20 | 7.29 | 7.29 | -0.68% | 10,586,400 |
| Apr 21, 2026 | 7.14 | 7.45 | 7.07 | 7.34 | 7.34 | 2.66% | 15,006,500 |
| Apr 20, 2026 | 6.93 | 7.22 | 6.83 | 7.15 | 7.15 | 3.17% | 15,807,600 |
| Apr 17, 2026 | 6.74 | 6.93 | 6.68 | 6.93 | 6.93 | 2.36% | 11,732,000 |
| Apr 16, 2026 | 6.74 | 6.80 | 6.65 | 6.77 | 6.77 | 0.45% | 9,232,114 |
| Apr 15, 2026 | 6.78 | 6.96 | 6.71 | 6.74 | 6.74 | -0.44% | 12,967,330 |
| Apr 14, 2026 | 6.80 | 6.83 | 6.59 | 6.77 | 6.77 | -0.59% | 15,052,000 |
| Apr 13, 2026 | 6.95 | 6.98 | 6.78 | 6.81 | 6.81 | -1.87% | 11,335,700 |
| Apr 10, 2026 | 6.93 | 7.01 | 6.82 | 6.94 | 6.94 | -0.14% | 13,823,970 |
| Apr 9, 2026 | 6.79 | 6.99 | 6.71 | 6.95 | 6.95 | 1.46% | 16,653,200 |
| Apr 8, 2026 | 6.77 | 6.98 | 6.66 | 6.85 | 6.85 | 2.54% | 21,964,760 |
| Apr 7, 2026 | 6.47 | 6.81 | 6.39 | 6.68 | 6.68 | 4.05% | 18,384,730 |
| Apr 3, 2026 | 6.65 | 6.69 | 6.37 | 6.42 | 6.42 | -2.43% | 23,027,800 |
| Apr 2, 2026 | 6.75 | 6.83 | 6.55 | 6.58 | 6.58 | -1.20% | 42,587,400 |
| Apr 1, 2026 | 6.23 | 6.66 | 6.23 | 6.66 | 6.66 | 10.08% | 40,510,810 |
| Mar 31, 2026 | 6.38 | 6.43 | 5.99 | 6.05 | 6.05 | -5.32% | 34,217,880 |
| Mar 30, 2026 | 5.73 | 6.39 | 5.68 | 6.39 | 6.39 | 9.98% | 25,765,930 |
| Mar 27, 2026 | 5.59 | 5.87 | 5.59 | 5.81 | 5.81 | 3.01% | 12,890,800 |
| Mar 26, 2026 | 5.71 | 5.88 | 5.60 | 5.64 | 5.64 | -3.42% | 7,638,300 |
| 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 |