Fortune Ng Fung Food (Hebei) Co.,Ltd (SHA:600965)
China · Delayed Price · Currency is CNY 5.36
+0.09 (1.71%)
Aug 26, 2025, 2:45 PM CST
SHA:600965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 5.27 | 5.42 | 5.25 | 5.35 | 5.35 | 1.52% | 17,314,014 |
| Aug 25, 2025 | 5.26 | 5.28 | 5.20 | 5.27 | 5.27 | 0.76% | 13,129,885 |
| Aug 22, 2025 | 5.28 | 5.29 | 5.16 | 5.23 | 5.23 | -0.95% | 11,448,655 |
| Aug 21, 2025 | 5.26 | 5.29 | 5.21 | 5.28 | 5.28 | 0.57% | 12,006,413 |
| Aug 20, 2025 | 5.16 | 5.26 | 5.13 | 5.25 | 5.25 | 1.55% | 13,319,305 |
| Aug 19, 2025 | 5.14 | 5.18 | 5.12 | 5.17 | 5.17 | 0.78% | 10,933,205 |
| Aug 18, 2025 | 5.13 | 5.20 | 5.10 | 5.13 | 5.13 | 0.20% | 12,407,330 |
| Aug 15, 2025 | 5.10 | 5.13 | 5.07 | 5.12 | 5.12 | 0.59% | 9,217,330 |
| Aug 14, 2025 | 5.18 | 5.21 | 5.09 | 5.09 | 5.09 | -1.55% | 13,690,417 |
| Aug 13, 2025 | 5.19 | 5.23 | 5.12 | 5.17 | 5.17 | -0.19% | 11,146,701 |
| Aug 12, 2025 | 5.26 | 5.29 | 5.17 | 5.18 | 5.18 | -1.52% | 10,818,912 |
| Aug 11, 2025 | 5.27 | 5.30 | 5.23 | 5.26 | 5.26 | 0.19% | 11,439,176 |
| Aug 8, 2025 | 5.27 | 5.32 | 5.20 | 5.25 | 5.25 | -0.76% | 7,485,400 |
| Aug 7, 2025 | 5.27 | 5.32 | 5.24 | 5.29 | 5.29 | 0.57% | 10,297,350 |
| Aug 6, 2025 | 5.22 | 5.26 | 5.17 | 5.26 | 5.26 | 0.57% | 8,769,002 |
| Aug 5, 2025 | 5.18 | 5.25 | 5.18 | 5.23 | 5.23 | 0.58% | 7,223,600 |
| Aug 4, 2025 | 5.21 | 5.25 | 5.16 | 5.20 | 5.20 | -0.38% | 6,530,791 |
| Aug 1, 2025 | 5.20 | 5.26 | 5.18 | 5.22 | 5.22 | 0.38% | 6,820,620 |
| Jul 31, 2025 | 5.28 | 5.28 | 5.20 | 5.20 | 5.20 | -1.14% | 8,813,498 |
| Jul 30, 2025 | 5.18 | 5.27 | 5.15 | 5.26 | 5.26 | 0.77% | 11,807,289 |
| Jul 29, 2025 | 5.40 | 5.44 | 5.17 | 5.22 | 5.22 | -2.06% | 19,819,211 |
| Jul 28, 2025 | 5.26 | 5.35 | 5.23 | 5.33 | 5.33 | 2.30% | 18,336,154 |
| Jul 25, 2025 | 5.25 | 5.27 | 5.19 | 5.21 | 5.21 | -0.57% | 7,816,716 |
| Jul 24, 2025 | 5.21 | 5.24 | 5.15 | 5.24 | 5.24 | 0.77% | 12,978,689 |
| Jul 23, 2025 | 5.21 | 5.27 | 5.15 | 5.20 | 5.20 | 0.19% | 15,265,500 |
| Jul 22, 2025 | 5.07 | 5.19 | 5.07 | 5.19 | 5.19 | 1.96% | 15,849,397 |
| Jul 21, 2025 | 5.03 | 5.11 | 5.00 | 5.09 | 5.09 | 1.39% | 12,171,300 |
| Jul 18, 2025 | 5.04 | 5.04 | 4.99 | 5.02 | 5.02 | -0.20% | 4,832,200 |
| Jul 17, 2025 | 5.04 | 5.06 | 4.98 | 5.03 | 5.03 | 0.40% | 7,320,200 |
| Jul 16, 2025 | 4.96 | 5.03 | 4.95 | 5.01 | 5.01 | 1.01% | 7,296,900 |
| Jul 15, 2025 | 5.07 | 5.08 | 4.93 | 4.96 | 4.96 | -2.17% | 10,825,000 |
| Jul 14, 2025 | 5.05 | 5.09 | 5.02 | 5.07 | 5.07 | 0.40% | 8,154,500 |
| Jul 11, 2025 | 5.07 | 5.09 | 5.01 | 5.05 | 5.05 | -0.39% | 9,577,656 |
| Jul 10, 2025 | 5.03 | 5.12 | 5.00 | 5.07 | 5.07 | 1.60% | 13,485,500 |
| Jul 9, 2025 | 5.01 | 5.03 | 4.97 | 4.99 | 4.99 | -0.40% | 6,893,200 |
| Jul 8, 2025 | 5.00 | 5.01 | 4.96 | 5.01 | 5.01 | 0.60% | 9,534,260 |
| Jul 7, 2025 | 4.94 | 4.98 | 4.91 | 4.98 | 4.98 | 0.81% | 6,776,430 |
| Jul 4, 2025 | 4.97 | 4.97 | 4.91 | 4.94 | 4.94 | -0.60% | 6,438,707 |
| Jul 3, 2025 | 4.94 | 4.99 | 4.94 | 4.97 | 4.97 | 0.61% | 8,373,000 |
| Jul 2, 2025 | 4.90 | 4.95 | 4.87 | 4.94 | 4.94 | 0.82% | 7,776,701 |
| Jul 1, 2025 | 4.92 | 4.93 | 4.87 | 4.90 | 4.90 | -0.41% | 6,196,600 |
| Jun 30, 2025 | 4.94 | 4.94 | 4.90 | 4.92 | 4.92 | - | 7,242,200 |
| Jun 27, 2025 | 4.90 | 5.00 | 4.89 | 4.92 | 4.92 | 0.20% | 9,821,500 |
| Jun 26, 2025 | 4.98 | 4.99 | 4.90 | 4.91 | 4.91 | -1.41% | 10,044,280 |
| Jun 25, 2025 | 4.93 | 5.15 | 4.89 | 4.98 | 4.98 | 1.01% | 16,100,002 |
| Jun 24, 2025 | 4.84 | 4.98 | 4.82 | 4.93 | 4.93 | 2.07% | 8,916,002 |
| Jun 23, 2025 | 4.75 | 4.85 | 4.70 | 4.83 | 4.83 | 1.68% | 6,491,183 |
| Jun 20, 2025 | 4.77 | 4.82 | 4.75 | 4.75 | 4.75 | -0.63% | 6,339,100 |
| Jun 19, 2025 | 4.87 | 4.92 | 4.76 | 4.78 | 4.78 | -2.25% | 10,157,330 |
| Jun 18, 2025 | 4.98 | 4.99 | 4.89 | 4.89 | 4.89 | -2.20% | 10,014,850 |