Ningbo Fuda Company Limited (SHA:600724)
China · Delayed Price · Currency is CNY 5.00
+0.11 (2.25%)
Jul 31, 2026, 3:00 PM CST
Ningbo Fuda Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.96 | 5.03 | 4.90 | 5.00 | - | 2.25% | 5,950,722 |
| 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 |
| Jun 16, 2026 | 6.57 | 6.59 | 6.45 | 6.57 | 6.57 | - | 5,363,500 |
| Jun 15, 2026 | 6.65 | 6.67 | 6.40 | 6.57 | 6.57 | -1.05% | 9,178,700 |
| Jun 12, 2026 | 6.53 | 6.68 | 6.44 | 6.64 | 6.64 | 0.76% | 10,640,500 |
| Jun 11, 2026 | 6.42 | 6.72 | 6.37 | 6.64 | 6.59 | 2.79% | 10,183,290 |
| Jun 10, 2026 | 6.42 | 6.57 | 6.25 | 6.46 | 6.41 | -0.77% | 7,880,600 |
| Jun 9, 2026 | 6.58 | 6.58 | 6.34 | 6.51 | 6.46 | 0.93% | 8,100,700 |
| Jun 8, 2026 | 6.36 | 6.79 | 6.31 | 6.45 | 6.40 | -1.53% | 12,968,500 |
| Jun 5, 2026 | 6.53 | 6.61 | 6.38 | 6.55 | 6.50 | 0.92% | 7,610,200 |
| Jun 4, 2026 | 6.75 | 6.76 | 6.41 | 6.49 | 6.44 | -4.28% | 11,694,600 |
| Jun 3, 2026 | 6.66 | 7.15 | 6.66 | 6.78 | 6.73 | 1.50% | 13,671,400 |
| Jun 2, 2026 | 6.90 | 6.99 | 6.61 | 6.68 | 6.63 | -2.91% | 10,746,700 |
| Jun 1, 2026 | 6.86 | 6.93 | 6.68 | 6.88 | 6.83 | -0.72% | 9,533,000 |
| May 29, 2026 | 6.95 | 7.15 | 6.90 | 6.93 | 6.88 | 0.29% | 12,290,700 |
| May 28, 2026 | 7.01 | 7.02 | 6.70 | 6.91 | 6.86 | -0.86% | 11,661,300 |
| May 27, 2026 | 6.98 | 7.17 | 6.83 | 6.97 | 6.92 | -0.29% | 12,444,000 |
| May 26, 2026 | 7.06 | 7.09 | 6.80 | 6.99 | 6.94 | -2.24% | 12,611,000 |
| May 25, 2026 | 7.38 | 7.39 | 7.04 | 7.15 | 7.10 | -3.12% | 12,868,410 |
| May 22, 2026 | 7.50 | 7.53 | 7.32 | 7.38 | 7.32 | -0.27% | 7,439,400 |