Fortune Ng Fung Food (Hebei) Co.,Ltd (SHA:600965)
China · Delayed Price · Currency is CNY 3.230
+0.030 (0.94%)
May 28, 2026, 3:00 PM CST
SHA:600965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 16,410,220 |
| 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 |