Fortune Ng Fung Food (Hebei) Co.,Ltd (SHA:600965)
China · Delayed Price · Currency is CNY 3.440
-0.180 (-4.97%)
May 7, 2026, 11:22 AM CST
SHA:600965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 5.70 | 5.73 | 5.47 | 5.48 | 5.48 | -3.35% | 10,084,200 |
| Apr 2, 2026 | 5.64 | 5.74 | 5.63 | 5.67 | 5.67 | - | 10,374,310 |
| Apr 1, 2026 | 5.71 | 5.79 | 5.62 | 5.67 | 5.67 | -1.73% | 13,050,500 |
| Mar 31, 2026 | 5.80 | 6.00 | 5.75 | 5.77 | 5.77 | -0.69% | 14,862,600 |
| Mar 30, 2026 | 5.55 | 5.81 | 5.54 | 5.81 | 5.81 | 3.01% | 16,410,221 |
| Mar 27, 2026 | 5.50 | 5.66 | 5.48 | 5.64 | 5.64 | 2.17% | 9,390,110 |
| 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 |