Ningbo Fuda Company Limited (SHA:600724)
China · Delayed Price · Currency is CNY 4.880
-0.060 (-1.21%)
Sep 15, 2026, 3:00 PM CST
Ningbo Fuda Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |