Ningbo Fuda Company Limited (SHA:600724)
China · Delayed Price · Currency is CNY 6.91
-0.06 (-0.86%)
May 28, 2026, 3:00 PM CST
Ningbo Fuda Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 7.01 | 7.02 | 6.70 | 6.83 | - | -2.01% | 5,526,400 |
| May 27, 2026 | 6.98 | 7.17 | 6.83 | 6.97 | 6.97 | -0.29% | 12,444,000 |
| May 26, 2026 | 7.06 | 7.09 | 6.80 | 6.99 | 6.99 | -2.24% | 12,611,000 |
| May 25, 2026 | 7.38 | 7.39 | 7.04 | 7.15 | 7.15 | -3.12% | 12,868,410 |
| May 22, 2026 | 7.50 | 7.53 | 7.32 | 7.38 | 7.38 | -0.27% | 7,439,400 |
| May 21, 2026 | 7.73 | 7.83 | 7.37 | 7.40 | 7.40 | -4.27% | 10,726,800 |
| May 20, 2026 | 7.65 | 7.81 | 7.55 | 7.73 | 7.73 | 0.26% | 10,169,800 |
| May 19, 2026 | 7.93 | 8.00 | 7.63 | 7.71 | 7.71 | -3.14% | 14,569,580 |
| May 18, 2026 | 8.25 | 8.29 | 7.87 | 7.96 | 7.96 | -3.86% | 12,711,510 |
| May 15, 2026 | 8.18 | 8.32 | 8.08 | 8.28 | 8.28 | 0.73% | 12,855,200 |
| May 14, 2026 | 8.38 | 8.57 | 8.21 | 8.22 | 8.22 | -2.38% | 14,283,900 |
| May 13, 2026 | 8.16 | 8.61 | 8.10 | 8.42 | 8.42 | 3.95% | 23,364,300 |
| May 12, 2026 | 7.96 | 8.18 | 7.92 | 8.10 | 8.10 | 1.89% | 19,301,630 |
| May 11, 2026 | 8.10 | 8.29 | 7.82 | 7.95 | 7.95 | -1.73% | 36,317,510 |
| May 8, 2026 | 7.35 | 8.09 | 7.30 | 8.09 | 8.09 | 10.07% | 18,252,540 |
| May 7, 2026 | 7.09 | 7.35 | 7.05 | 7.35 | 7.35 | 3.67% | 14,604,970 |
| 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 |