Fortune Ng Fung Food (Hebei) Co.,Ltd (SHA:600965)
China · Delayed Price · Currency is CNY 5.64
+0.12 (2.17%)
Mar 27, 2026, 3:00 PM CST
SHA:600965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.50 | 5.66 | 5.48 | 5.63 | - | 1.99% | 3,377,930 |
| Mar 26, 2026 | 5.53 | 5.64 | 5.50 | 5.52 | 5.52 | -0.90% | 9,885,029 |
| Mar 25, 2026 | 5.38 | 5.58 | 5.36 | 5.57 | 5.57 | 4.11% | 13,187,240 |
| Mar 24, 2026 | 5.16 | 5.36 | 5.07 | 5.35 | 5.35 | 4.90% | 12,595,890 |
| Mar 23, 2026 | 5.35 | 5.37 | 5.03 | 5.10 | 5.10 | -8.44% | 18,094,280 |
| Mar 20, 2026 | 5.74 | 5.75 | 5.56 | 5.57 | 5.57 | -2.62% | 10,116,980 |
| Mar 19, 2026 | 5.77 | 5.79 | 5.69 | 5.72 | 5.72 | -1.72% | 9,600,280 |
| Mar 18, 2026 | 5.86 | 5.88 | 5.72 | 5.82 | 5.82 | -0.68% | 10,648,200 |
| Mar 17, 2026 | 6.05 | 6.07 | 5.85 | 5.86 | 5.86 | -3.14% | 14,667,560 |
| Mar 16, 2026 | 5.98 | 6.09 | 5.94 | 6.05 | 6.05 | 1.51% | 15,214,440 |
| Mar 13, 2026 | 6.09 | 6.20 | 5.94 | 5.96 | 5.96 | -1.16% | 19,572,050 |
| Mar 12, 2026 | 5.99 | 6.12 | 5.92 | 6.03 | 6.03 | 0.67% | 15,359,380 |
| Mar 11, 2026 | 6.00 | 6.18 | 5.96 | 5.99 | 5.99 | 1.01% | 20,869,310 |
| Mar 10, 2026 | 5.89 | 5.99 | 5.85 | 5.93 | 5.93 | 0.85% | 10,520,150 |
| Mar 9, 2026 | 5.96 | 6.06 | 5.83 | 5.88 | 5.88 | -1.51% | 13,757,730 |
| Mar 6, 2026 | 5.72 | 5.98 | 5.69 | 5.97 | 5.97 | 4.55% | 18,189,730 |
| Mar 5, 2026 | 5.82 | 5.89 | 5.68 | 5.71 | 5.71 | -1.72% | 12,533,650 |
| Mar 4, 2026 | 5.80 | 5.94 | 5.70 | 5.81 | 5.81 | -0.51% | 15,236,420 |
| Mar 3, 2026 | 5.99 | 6.07 | 5.80 | 5.84 | 5.84 | -2.67% | 16,422,690 |
| Mar 2, 2026 | 6.08 | 6.11 | 5.94 | 6.00 | 6.00 | -1.64% | 14,216,210 |
| Feb 27, 2026 | 6.00 | 6.15 | 5.96 | 6.10 | 6.10 | 1.50% | 12,593,210 |
| Feb 26, 2026 | 6.01 | 6.09 | 5.96 | 6.01 | 6.01 | 0.33% | 11,181,890 |
| Feb 25, 2026 | 5.94 | 6.09 | 5.91 | 5.99 | 5.99 | 0.84% | 14,856,601 |
| Feb 24, 2026 | 5.82 | 5.95 | 5.82 | 5.94 | 5.94 | 2.95% | 12,631,060 |
| Feb 13, 2026 | 5.87 | 5.90 | 5.75 | 5.77 | 5.77 | -0.69% | 13,051,600 |
| Feb 12, 2026 | 6.08 | 6.08 | 5.79 | 5.81 | 5.81 | -3.81% | 19,331,630 |
| Feb 11, 2026 | 6.15 | 6.17 | 6.03 | 6.04 | 6.04 | -2.42% | 12,391,800 |
| Feb 10, 2026 | 6.32 | 6.33 | 6.16 | 6.19 | 6.19 | -2.06% | 13,829,760 |
| Feb 9, 2026 | 6.26 | 6.34 | 6.18 | 6.32 | 6.32 | 1.61% | 12,842,700 |
| Feb 6, 2026 | 6.12 | 6.34 | 6.12 | 6.22 | 6.22 | 0.81% | 17,617,300 |
| Feb 5, 2026 | 6.25 | 6.32 | 6.16 | 6.17 | 6.17 | -1.75% | 14,388,200 |
| Feb 4, 2026 | 6.40 | 6.43 | 6.25 | 6.28 | 6.28 | -1.88% | 19,503,750 |
| Feb 3, 2026 | 6.34 | 6.44 | 6.22 | 6.40 | 6.40 | 1.43% | 23,564,610 |
| Feb 2, 2026 | 6.52 | 6.58 | 6.31 | 6.31 | 6.31 | -1.25% | 23,232,170 |
| Jan 30, 2026 | 6.44 | 6.50 | 6.30 | 6.39 | 6.39 | -1.08% | 25,077,240 |
| Jan 29, 2026 | 6.08 | 6.66 | 6.05 | 6.46 | 6.46 | 5.38% | 34,730,770 |
| Jan 28, 2026 | 6.07 | 6.16 | 6.02 | 6.13 | 6.13 | 0.99% | 14,027,600 |
| Jan 27, 2026 | 6.37 | 6.37 | 5.98 | 6.07 | 6.07 | -5.01% | 23,852,570 |
| Jan 26, 2026 | 6.38 | 6.41 | 6.26 | 6.39 | 6.39 | -0.31% | 19,082,240 |
| Jan 23, 2026 | 6.25 | 6.57 | 6.24 | 6.41 | 6.41 | 2.40% | 26,212,417 |
| Jan 22, 2026 | 6.14 | 6.30 | 6.10 | 6.26 | 6.26 | 1.95% | 17,265,960 |
| Jan 21, 2026 | 6.27 | 6.29 | 6.08 | 6.14 | 6.14 | -3.00% | 21,006,150 |
| Jan 20, 2026 | 6.31 | 6.49 | 6.23 | 6.33 | 6.33 | - | 27,738,170 |
| Jan 19, 2026 | 6.00 | 6.52 | 5.97 | 6.33 | 6.33 | 6.21% | 39,223,920 |
| Jan 16, 2026 | 6.15 | 6.18 | 5.94 | 5.96 | 5.96 | -2.77% | 20,847,865 |
| Jan 15, 2026 | 6.26 | 6.32 | 6.10 | 6.13 | 6.13 | -2.54% | 21,204,430 |
| Jan 14, 2026 | 6.41 | 6.55 | 6.18 | 6.29 | 6.29 | -1.10% | 30,463,200 |
| Jan 13, 2026 | 6.70 | 6.70 | 6.34 | 6.36 | 6.36 | 0.16% | 55,320,950 |
| Jan 12, 2026 | 5.82 | 6.35 | 5.80 | 6.35 | 6.35 | 10.05% | 37,006,270 |
| Jan 9, 2026 | 5.85 | 5.86 | 5.70 | 5.77 | 5.77 | -1.70% | 21,096,400 |