Ningbo Fuda Company Limited (SHA:600724)
China · Delayed Price · Currency is CNY 5.12
+0.01 (0.20%)
Aug 26, 2026, 3:00 PM CST
Ningbo Fuda Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 5.19 | 5.19 | 5.06 | 5.11 | 5.11 | -1.73% | 7,149,600 |
| Aug 10, 2026 | 5.06 | 5.20 | 5.06 | 5.20 | 5.20 | 2.16% | 8,159,800 |
| Aug 7, 2026 | 5.10 | 5.11 | 4.97 | 5.09 | 5.09 | -0.39% | 7,367,700 |
| Aug 6, 2026 | 5.01 | 5.15 | 5.00 | 5.11 | 5.11 | 1.59% | 8,892,800 |
| Aug 5, 2026 | 5.11 | 5.13 | 4.98 | 5.03 | 5.03 | -1.57% | 13,530,215 |
| Aug 4, 2026 | 5.14 | 5.14 | 5.05 | 5.11 | 5.11 | - | 7,218,600 |
| Aug 3, 2026 | 4.97 | 5.18 | 4.96 | 5.11 | 5.11 | 2.20% | 8,473,200 |
| Jul 31, 2026 | 4.96 | 5.03 | 4.90 | 5.00 | 5.00 | 2.25% | 6,248,622 |
| Jul 30, 2026 | 4.88 | 5.06 | 4.86 | 4.89 | 4.89 | -1.01% | 8,931,678 |
| Jul 29, 2026 | 4.80 | 4.97 | 4.80 | 4.94 | 4.94 | 2.28% | 9,147,500 |
| Jul 28, 2026 | 4.88 | 5.00 | 4.74 | 4.83 | 4.83 | -1.83% | 8,875,400 |
| Jul 27, 2026 | 4.73 | 4.93 | 4.71 | 4.92 | 4.92 | 4.46% | 8,180,700 |
| Jul 24, 2026 | 4.81 | 4.81 | 4.70 | 4.71 | 4.71 | -2.08% | 5,658,701 |
| Jul 23, 2026 | 4.61 | 4.82 | 4.60 | 4.81 | 4.81 | 4.11% | 8,606,700 |
| Jul 22, 2026 | 4.63 | 4.75 | 4.56 | 4.62 | 4.62 | -1.28% | 10,534,900 |
| Jul 21, 2026 | 4.77 | 4.77 | 4.48 | 4.68 | 4.68 | -1.47% | 16,686,300 |
| Jul 20, 2026 | 4.89 | 4.99 | 4.65 | 4.75 | 4.75 | -2.46% | 15,435,000 |
| Jul 17, 2026 | 5.20 | 5.27 | 4.83 | 4.87 | 4.87 | -6.35% | 14,826,100 |
| Jul 16, 2026 | 5.25 | 5.32 | 5.09 | 5.20 | 5.20 | -1.70% | 8,119,277 |
| Jul 15, 2026 | 5.23 | 5.30 | 5.17 | 5.29 | 5.29 | 0.95% | 6,909,900 |
| Jul 14, 2026 | 5.22 | 5.31 | 5.14 | 5.24 | 5.24 | 0.58% | 9,595,916 |
| Jul 13, 2026 | 5.40 | 5.50 | 5.16 | 5.21 | 5.21 | -4.05% | 10,823,400 |
| 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 |