Skip to main content
logo
GUILIN FUDA Co.,Ltd. (SHA:603166)
China flag China · Delayed Price · Currency is CNY
14.94
+0.28 (1.91%)
Mar 10, 2026, 3:00 PM CST

GUILIN FUDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202614.8515.0014.7714.9414.941.91%7,254,376
Mar 9, 202614.9914.9914.3014.6614.66-4.06%13,389,380
Mar 6, 202614.9915.3714.9515.2815.281.93%5,184,800
Mar 5, 202615.1615.1814.8714.9914.991.49%6,688,665
Mar 4, 202614.0315.0214.0314.7714.77-1.99%10,454,880
Mar 3, 202615.9016.0315.0715.0715.07-5.40%9,722,962
Mar 2, 202616.1816.2915.8615.9315.93-2.81%10,499,734
Feb 27, 202616.0216.5015.9516.3916.392.31%14,514,490
Feb 26, 202616.3616.4015.9216.0216.02-3.09%17,508,000
Feb 25, 202616.7016.7316.4316.5316.53-1.31%9,966,830
Feb 24, 202616.8017.0016.6916.7516.750.66%6,018,222
Feb 13, 202616.8116.9516.6316.6416.64-1.83%6,969,899
Feb 12, 202616.7017.1616.7016.9516.951.50%7,521,123
Feb 11, 202616.8016.8216.6816.7016.70-0.65%4,414,721
Feb 10, 202616.9017.0016.8016.8116.81-0.71%7,305,981
Feb 9, 202616.8316.9916.5616.9316.931.93%10,245,004
Feb 6, 202616.1416.8816.0816.6116.612.91%12,088,730
Feb 5, 202616.5616.5616.1116.1416.14-2.54%8,779,406
Feb 4, 202616.6816.8016.5016.5616.56-1.25%8,161,600
Feb 3, 202616.6716.8016.4416.7716.771.27%7,583,284
Feb 2, 202616.7016.9616.5616.5616.56-1.66%9,814,000
Jan 30, 202616.8017.1716.3616.8416.84-13,237,580
Jan 29, 202617.0517.3216.8216.8416.84-2.60%16,216,960
Jan 28, 202617.7017.7117.2317.2917.29-2.76%15,829,510
Jan 27, 202617.4117.9317.1317.7817.780.97%21,465,030
Jan 26, 202618.2018.5117.4017.6117.610.06%26,837,990
Jan 23, 202617.6617.8017.3117.6017.60-0.34%20,546,740
Jan 22, 202617.6217.9317.4517.6617.66-0.23%18,492,500
Jan 21, 202617.1017.9016.8317.7017.702.43%24,572,180
Jan 20, 202618.0018.0017.0017.2817.28-3.84%32,738,000
Jan 19, 202616.8818.0616.8017.9717.975.71%41,539,540
Jan 16, 202616.2817.1816.1617.0017.005.13%36,653,159
Jan 15, 202616.2016.3015.9016.1716.17-0.19%20,158,060
Jan 14, 202615.9316.5215.9316.2016.202.34%33,728,970
Jan 13, 202616.0016.1215.7015.8315.83-1.43%23,896,310
Jan 12, 202615.9716.0915.5616.0616.061.07%21,036,918
Jan 9, 202615.7215.9615.6715.8915.891.08%16,150,700
Jan 8, 202615.6915.9515.5715.7215.720.13%12,260,320
Jan 7, 202615.5715.9615.4715.7015.700.83%14,803,660
Jan 6, 202615.6915.8115.5115.5715.57-0.83%13,937,900
Jan 5, 202615.6315.7815.5515.7015.70-13,446,410
Dec 31, 202516.1716.2015.6315.7015.70-2.24%15,916,260
Dec 30, 202515.6816.1515.6016.0616.061.71%17,557,470
Dec 29, 202515.7815.9015.5515.7915.790.13%13,554,960
Dec 26, 202515.9216.3715.7015.7715.77-1.81%21,831,760
Dec 25, 202515.7016.2015.5216.0616.062.75%21,071,990
Dec 24, 202515.0015.9514.9315.6315.633.85%21,959,578
Dec 23, 202515.2815.2914.9815.0515.05-1.31%9,649,424
Dec 22, 202514.6815.3514.6615.2515.254.45%17,149,800
Dec 19, 202514.5214.8214.4614.6014.600.83%8,338,800