Skip to main content
logo
Ningbo Fubang Jingye Group Co.,Ltd (SHA:600768)
China flag China · Delayed Price · Currency is CNY
17.00
-0.40 (-2.30%)
May 26, 2026, 3:00 PM CST

SHA:600768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202617.9117.9916.7717.0017.00-2.30%6,062,600
May 25, 202618.4218.7917.2817.4017.40-3.76%6,469,200
May 22, 202617.9018.3817.6218.0818.081.52%4,646,400
May 21, 202619.0419.1817.7017.8117.81-6.90%6,501,346
May 20, 202619.2019.5018.7319.1319.130.95%6,608,100
May 19, 202618.4919.1618.4518.9518.951.99%6,570,955
May 18, 202618.0918.6817.8718.5818.582.26%6,654,502
May 15, 202618.6718.7018.0618.1718.17-2.15%4,984,400
May 14, 202619.1119.1318.5418.5718.57-1.69%4,396,900
May 13, 202618.8819.2018.8218.8918.89-0.21%5,227,701
May 12, 202619.1519.2818.8518.9318.93-0.99%4,842,402
May 11, 202619.3819.4218.9519.1219.12-1.04%6,727,800
May 8, 202618.8019.7818.6719.3219.322.77%9,398,801
May 7, 202618.8019.2718.7518.8018.80-0.32%8,462,925
May 6, 202618.9519.3618.6518.8618.86-0.11%11,722,240
Apr 30, 202618.2919.2518.1118.8818.883.23%13,507,790
Apr 29, 202617.8618.3517.4218.2918.294.16%12,227,960
Apr 28, 202617.6918.3417.5517.5617.560.92%14,664,420
Apr 27, 202617.1017.4016.7217.4017.401.34%9,137,400
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%11,641,700
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