Fortune Ng Fung Food (Hebei) Co.,Ltd (SHA:600965)
China · Delayed Price · Currency is CNY 2.590
-0.080 (-3.00%)
Jun 18, 2026, 2:02 PM CST
SHA:600965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.67 | 2.69 | 2.61 | 2.64 | - | -1.12% | 2,254,100 |
| Jun 17, 2026 | 2.72 | 2.75 | 2.67 | 2.67 | 2.67 | -2.91% | 6,279,250 |
| Jun 16, 2026 | 2.69 | 2.76 | 2.59 | 2.75 | 2.75 | 1.10% | 8,502,879 |
| Jun 15, 2026 | 2.76 | 2.82 | 2.69 | 2.72 | 2.72 | -1.09% | 7,081,300 |
| Jun 12, 2026 | 2.66 | 2.80 | 2.64 | 2.75 | 2.75 | 2.61% | 7,949,662 |
| Jun 11, 2026 | 2.77 | 2.82 | 2.68 | 2.68 | 2.68 | -4.96% | 9,781,800 |
| Jun 10, 2026 | 2.94 | 2.96 | 2.82 | 2.82 | 2.82 | -5.05% | 8,408,700 |
| Jun 9, 2026 | 2.93 | 3.01 | 2.86 | 2.97 | 2.97 | 1.71% | 6,645,524 |
| Jun 8, 2026 | 2.96 | 3.02 | 2.90 | 2.92 | 2.92 | -2.99% | 7,186,590 |
| Jun 5, 2026 | 3.05 | 3.09 | 2.98 | 3.01 | 3.01 | -1.63% | 7,485,280 |
| Jun 4, 2026 | 3.07 | 3.13 | 3.04 | 3.06 | 3.06 | -1.61% | 5,694,561 |
| Jun 3, 2026 | 3.22 | 3.23 | 3.07 | 3.11 | 3.11 | -2.81% | 8,783,889 |
| Jun 2, 2026 | 3.31 | 3.33 | 3.16 | 3.20 | 3.20 | -1.84% | 8,946,100 |
| Jun 1, 2026 | 3.21 | 3.28 | 3.07 | 3.26 | 3.26 | 1.56% | 9,930,472 |
| May 29, 2026 | 3.20 | 3.25 | 3.15 | 3.21 | 3.21 | -0.62% | 8,133,700 |
| May 28, 2026 | 3.17 | 3.31 | 3.16 | 3.23 | 3.23 | 0.94% | 8,772,951 |
| May 27, 2026 | 3.13 | 3.21 | 3.08 | 3.20 | 3.20 | 1.59% | 7,944,200 |
| May 26, 2026 | 3.26 | 3.30 | 3.11 | 3.15 | 3.15 | -3.67% | 11,620,250 |
| May 25, 2026 | 3.42 | 3.48 | 3.25 | 3.27 | 3.27 | -3.54% | 15,144,900 |
| May 22, 2026 | 3.36 | 3.60 | 3.36 | 3.39 | 3.39 | -1.74% | 22,042,500 |
| May 21, 2026 | 3.36 | 3.58 | 3.32 | 3.45 | 3.45 | 1.17% | 31,528,000 |
| May 20, 2026 | 3.51 | 3.51 | 3.26 | 3.41 | 3.41 | 2.10% | 35,883,560 |
| May 19, 2026 | 3.34 | 3.34 | 3.33 | 3.34 | 3.34 | 5.03% | 7,884,654 |
| May 18, 2026 | 2.98 | 3.18 | 2.98 | 3.18 | 3.18 | 4.95% | 30,423,020 |
| May 15, 2026 | 2.96 | 3.15 | 2.96 | 3.03 | 3.03 | -0.98% | 21,703,600 |
| May 14, 2026 | 3.29 | 3.34 | 3.06 | 3.06 | 3.06 | -4.97% | 42,379,860 |
| May 13, 2026 | 3.10 | 3.22 | 3.05 | 3.22 | 3.22 | 4.89% | 24,352,580 |
| May 12, 2026 | 3.04 | 3.10 | 2.98 | 3.07 | 3.07 | -2.23% | 50,553,200 |
| May 11, 2026 | 3.11 | 3.20 | 3.11 | 3.14 | 3.14 | -3.98% | 81,440,380 |
| May 8, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -4.94% | 803,200 |
| May 7, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.97% | 288,000 |
| May 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.99% | 1,555,400 |
| Apr 30, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Apr 29, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -9.93% | 6,816,300 |
| Apr 28, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -10.00% | 1,072,600 |
| Apr 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -9.96% | 1,584,000 |
| Apr 24, 2026 | 5.25 | 5.31 | 5.16 | 5.22 | 5.22 | -1.14% | 7,260,100 |
| Apr 23, 2026 | 5.22 | 5.35 | 5.18 | 5.28 | 5.28 | 0.38% | 8,915,500 |
| Apr 22, 2026 | 5.38 | 5.41 | 5.21 | 5.26 | 5.26 | -2.59% | 8,903,211 |
| Apr 21, 2026 | 5.41 | 5.48 | 5.37 | 5.40 | 5.40 | -0.55% | 6,319,300 |
| Apr 20, 2026 | 5.48 | 5.51 | 5.39 | 5.43 | 5.43 | -1.09% | 9,013,210 |
| Apr 17, 2026 | 5.55 | 5.56 | 5.45 | 5.49 | 5.49 | -0.90% | 7,737,201 |
| Apr 16, 2026 | 5.59 | 5.59 | 5.51 | 5.54 | 5.54 | -0.36% | 5,896,611 |
| Apr 15, 2026 | 5.65 | 5.66 | 5.54 | 5.56 | 5.56 | -1.42% | 6,832,500 |
| Apr 14, 2026 | 5.61 | 5.65 | 5.51 | 5.64 | 5.64 | 0.53% | 7,159,699 |
| Apr 13, 2026 | 5.52 | 5.61 | 5.50 | 5.61 | 5.61 | 1.63% | 9,344,532 |
| Apr 10, 2026 | 5.54 | 5.59 | 5.50 | 5.52 | 5.52 | -0.18% | 6,229,810 |
| Apr 9, 2026 | 5.58 | 5.62 | 5.48 | 5.53 | 5.53 | -1.43% | 8,305,077 |
| Apr 8, 2026 | 5.70 | 5.70 | 5.57 | 5.61 | 5.61 | - | 9,676,713 |
| Apr 7, 2026 | 5.40 | 5.64 | 5.40 | 5.61 | 5.61 | 2.37% | 9,350,870 |