Skip to main content
logo
Ningbo Fujia Industrial Co., Ltd. (SHA:603219)
China flag China · Delayed Price · Currency is CNY
17.52
-0.42 (-2.34%)
Mar 20, 2026, 3:00 PM CST

Ningbo Fujia Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202618.0018.4817.8217.9417.94-3.03%6,569,198
Mar 18, 202617.8518.5517.7018.5018.504.17%8,345,720
Mar 17, 202617.6017.9517.5717.7617.760.79%6,458,600
Mar 16, 202617.0517.6516.7917.6217.624.51%5,913,840
Mar 13, 202616.7117.2116.5916.8616.860.42%2,270,620
Mar 12, 202617.1317.1316.6416.7916.79-1.81%2,431,000
Mar 11, 202617.5017.7317.0917.1017.10-2.79%4,932,540
Mar 10, 202616.7317.6716.6817.5917.594.83%7,142,340
Mar 9, 202616.8916.9916.4816.7816.78-0.71%4,375,259
Mar 6, 202616.8117.0416.6816.9016.901.02%2,207,440
Mar 5, 202617.0017.1816.6416.7316.730.60%3,850,600
Mar 4, 202616.4916.7916.3216.6316.630.73%3,755,040
Mar 3, 202617.0417.3516.4516.5116.51-3.84%4,002,560
Mar 2, 202617.7017.7016.8517.1717.17-4.93%7,438,620
Feb 27, 202618.1418.3618.0118.0618.06-1.10%2,676,639
Feb 26, 202617.9818.3817.9118.2618.261.22%3,606,440
Feb 25, 202618.2518.4217.9618.0418.04-0.99%3,691,106
Feb 24, 202618.4518.5518.1318.2218.22-0.22%2,990,780
Feb 13, 202618.7218.8818.2318.2618.26-3.23%4,249,800
Feb 12, 202618.8719.3818.5418.8718.870.48%6,128,520
Feb 11, 202618.1319.0018.1318.7818.781.51%6,999,220
Feb 10, 202618.8918.8918.4618.5018.50-1.23%4,060,780
Feb 9, 202618.9019.1918.5818.7318.730.32%6,765,200
Feb 6, 202618.1319.1517.8018.6718.672.02%8,688,300
Feb 5, 202619.9020.1118.3018.3018.30-5.67%24,421,880
Feb 4, 202618.7519.4818.5219.4019.403.47%10,127,406
Feb 3, 202618.3218.8618.0818.7518.753.82%7,958,786
Feb 2, 202618.8018.9717.9818.0618.06-3.32%6,560,309
Jan 30, 202618.2018.8418.0618.6818.682.58%11,809,640
Jan 29, 202618.9619.9818.1118.2118.21-1.73%17,099,470
Jan 28, 202618.5018.6818.3018.5318.53-0.38%4,009,700
Jan 27, 202618.6318.8518.2018.6018.60-4,220,637
Jan 26, 202618.9019.1918.4018.6018.60-1.12%5,283,967
Jan 23, 202618.5718.8118.2318.8118.811.24%6,472,503
Jan 22, 202618.0918.6918.0918.5818.582.37%6,167,040
Jan 21, 202617.6018.2817.5318.1518.152.60%6,141,140
Jan 20, 202617.8817.9917.6117.6917.69-1.01%3,500,547
Jan 19, 202617.6018.1017.5817.8717.871.88%5,336,791
Jan 16, 202617.5517.6817.3317.5417.540.98%4,158,900
Jan 15, 202617.3017.6017.2317.3717.370.17%3,517,400
Jan 14, 202617.4217.7517.1117.3417.34-0.57%6,233,960
Jan 13, 202617.6017.7517.3417.4417.44-1.30%4,939,880
Jan 12, 202617.9317.9517.5817.6717.67-2.05%8,139,479
Jan 9, 202617.6518.1817.3618.0418.042.33%10,362,720
Jan 8, 202617.2517.8016.9217.6317.632.08%8,715,337
Jan 7, 202617.5617.5617.1617.2717.27-1.71%5,252,340
Jan 6, 202617.0917.7917.0017.5717.572.93%8,524,105
Jan 5, 202616.8517.1916.8017.0717.071.37%5,747,200
Dec 31, 202516.3717.1216.2916.8416.843.00%8,896,285
Dec 30, 202516.2416.5716.1016.3516.351.05%4,417,326