Skip to main content
logo
Ningbo Fubang Jingye Group Co.,Ltd (SHA:600768)
China flag China · Delayed Price · Currency is CNY
17.40
+0.23 (1.34%)
Apr 27, 2026, 3:00 PM CST

SHA:600768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202616.6517.2516.5617.1717.173.43%9,089,100
Apr 23, 202617.0217.1316.4916.6016.60-3.09%8,529,729
Apr 22, 202617.3617.4517.0617.1317.13-1.21%8,198,200
Apr 21, 202617.7717.9017.1717.3417.34-1.48%8,382,499
Apr 20, 202617.7417.8117.2217.6017.60-1.29%13,540,010
Apr 17, 202617.5818.2217.3717.8317.831.77%22,231,800
Apr 16, 202616.7017.5216.7017.5217.529.98%10,957,430
Apr 15, 202616.3616.4115.9015.9315.93-1.61%5,956,200
Apr 14, 202616.6817.1616.0116.1916.19-2.29%9,517,893
Apr 13, 202617.3917.4916.3416.5716.57-1.84%11,641,701
Apr 10, 202616.7817.1016.6716.8816.880.78%4,156,100
Apr 9, 202617.3817.3816.4516.7516.75-3.74%8,021,200
Apr 8, 202617.5017.5017.1017.4017.402.29%4,666,100
Apr 7, 202616.2617.1616.2017.0117.014.68%5,721,100
Apr 3, 202617.0617.0616.1816.2516.25-4.75%4,829,001
Apr 2, 202617.4717.6116.8317.0617.06-2.35%4,587,100
Apr 1, 202617.8017.8017.2617.4717.470.29%4,213,600
Mar 31, 202617.6718.0717.3917.4217.42-2.19%6,707,226
Mar 30, 202617.0317.9016.9817.8117.814.46%7,620,658
Mar 27, 202616.3417.2416.3017.0517.052.90%4,981,328
Mar 26, 202616.7216.9116.3316.5716.57-0.84%3,943,700
Mar 25, 202616.1716.9416.1716.7116.713.92%5,797,100
Mar 24, 202615.6716.0915.0616.0816.087.27%6,382,101
Mar 23, 202616.0016.0614.8814.9914.99-6.43%6,698,677
Mar 20, 202617.0317.0716.0216.0216.02-5.26%5,730,230
Mar 19, 202617.8517.8516.8116.9116.91-5.43%5,636,530
Mar 18, 202617.3417.8917.2017.8817.883.11%4,939,570
Mar 17, 202617.6717.8617.3017.3417.34-1.87%4,036,728
Mar 16, 202617.2617.7817.1217.6717.671.61%4,055,300
Mar 13, 202617.3017.7817.2317.3917.390.29%3,658,101
Mar 12, 202617.7017.8017.1717.3417.34-2.36%3,809,328
Mar 11, 202618.0818.1717.6517.7617.76-1.17%4,662,800
Mar 10, 202617.7717.9817.5917.9717.971.58%3,875,200
Mar 9, 202617.7017.8917.2317.6917.690.23%5,506,700
Mar 6, 202617.2917.7217.2017.6517.651.20%4,206,810
Mar 5, 202617.3717.6617.1717.4417.442.29%5,824,099
Mar 4, 202616.2717.3716.2717.0517.050.12%6,572,201
Mar 3, 202617.4817.7517.0117.0317.03-3.13%6,573,300
Mar 2, 202618.1918.3017.3317.5817.58-4.20%8,870,401
Feb 27, 202618.6818.6818.2018.3518.35-1.92%6,513,400
Feb 26, 202618.6818.9418.4118.7118.710.16%6,026,802
Feb 25, 202619.1219.1518.5418.6818.68-0.27%8,642,401
Feb 24, 202618.2819.5818.2318.7318.735.22%13,699,740
Feb 13, 202617.6018.2117.1417.8017.802.59%6,659,038
Feb 12, 202617.8217.8317.3317.3517.35-2.64%5,035,300
Feb 11, 202617.4918.2317.3717.8217.822.35%6,986,400
Feb 10, 202617.8917.9117.3517.4117.41-0.51%4,715,100
Feb 9, 202617.2217.7017.2217.5017.501.74%6,953,594
Feb 6, 202617.1917.6016.9017.2017.20-5.08%11,153,860
Feb 5, 202617.3218.4017.2618.1218.124.32%13,635,890