Skip to main content
logo
GUILIN FUDA Co.,Ltd. (SHA:603166)
China flag China · Delayed Price · Currency is CNY
16.00
+0.08 (0.50%)
Oct 24, 2025, 2:45 PM CST

GUILIN FUDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202516.5016.5015.6015.9215.92-2.33%16,907,688
Oct 22, 202516.6016.7616.2416.3016.30-2.28%15,341,460
Oct 21, 202516.3816.8816.2516.6816.681.89%17,997,520
Oct 20, 202516.3516.6416.1016.3716.372.44%15,449,227
Oct 17, 202517.3917.4015.8915.9815.98-8.32%30,853,800
Oct 16, 202517.7717.9517.3217.4317.43-2.73%14,099,399
Oct 15, 202517.1018.1916.7717.9217.924.55%28,654,100
Oct 14, 202518.5518.6316.9517.1417.14-6.70%31,362,390
Oct 13, 202517.9919.0017.6518.3718.37-4.07%23,809,373
Oct 10, 202519.3119.9019.0519.1519.15-0.31%24,136,078
Oct 9, 202519.9819.9919.1019.2119.21-3.85%25,584,484
Sep 30, 202520.5020.7019.9819.9819.98-2.54%25,255,235
Sep 29, 202520.7221.3020.1420.5020.50-2.66%39,562,994
Sep 26, 202520.8121.5220.5521.0621.060.62%42,545,202
Sep 25, 202520.7821.5920.7020.9320.931.21%48,831,995
Sep 24, 202520.6021.6920.2620.6820.68-0.82%72,751,402
Sep 23, 202519.2920.8519.2520.8520.8510.03%67,571,243
Sep 22, 202518.1719.3118.0118.9518.954.52%43,570,964
Sep 19, 202518.9019.1817.7118.1318.13-6.30%38,483,464
Sep 18, 202518.3019.8318.3019.3519.357.32%69,193,671
Sep 17, 202517.7718.2317.5518.0318.031.46%26,248,300
Sep 16, 202517.0617.9816.9817.7717.774.16%35,382,017
Sep 15, 202516.9117.8516.9117.0617.060.71%23,723,320
Sep 12, 202517.1017.4516.9116.9416.94-1.40%16,765,600
Sep 11, 202516.7017.2016.4017.1817.182.14%21,548,991
Sep 10, 202517.1017.4216.6516.8216.82-1.69%19,604,339
Sep 9, 202517.6417.7517.0617.1117.11-3.93%23,182,212
Sep 8, 202517.0218.2717.0217.8117.813.43%23,078,665
Sep 5, 202516.9317.2316.7617.2217.221.71%18,548,091
Sep 4, 202517.8418.0416.6016.9316.93-5.15%21,201,378
Sep 3, 202518.6518.9017.7417.8517.85-3.93%20,279,806
Sep 2, 202518.1019.2517.1518.5818.582.65%36,128,553
Sep 1, 202518.5018.7017.9118.1018.10-1.79%14,808,004
Aug 29, 202518.4218.9817.9118.4318.431.32%17,448,635
Aug 28, 202518.2918.4917.5518.1918.19-0.71%21,011,216
Aug 27, 202518.7219.4518.3118.3218.32-2.19%25,897,110
Aug 26, 202519.3519.3518.7018.7318.73-4.15%22,850,438
Aug 25, 202519.1019.7619.0019.5419.542.84%24,820,433
Aug 22, 202518.6319.3818.5619.0019.002.10%24,026,897
Aug 21, 202518.9319.0918.3418.6118.61-1.64%26,449,760
Aug 20, 202518.2018.9818.2018.9218.921.12%30,662,660
Aug 19, 202518.3019.7016.9518.7118.712.35%55,523,626
Aug 18, 202517.9118.3517.6818.2818.283.51%26,556,180
Aug 15, 202517.0717.9117.0017.6617.663.34%24,275,340
Aug 14, 202517.5817.6416.9517.0917.09-2.84%18,107,518
Aug 13, 202517.7617.7917.4117.5917.59-0.57%19,533,943
Aug 12, 202517.8018.2017.3917.6917.69-0.06%31,645,440
Aug 11, 202516.9117.8416.9017.7017.704.00%24,566,900
Aug 8, 202517.2017.3516.9617.0217.02-1.56%13,278,220
Aug 7, 202517.5017.5417.0817.2917.29-1.31%17,282,699