Skip to main content
logo
Ningbo Fujia Industrial Co., Ltd. (SHA:603219)
China flag China · Delayed Price · Currency is CNY
18.06
-0.62 (-3.32%)
Feb 2, 2026, 3:00 PM CST

Ningbo Fujia Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202618.8018.9718.2018.35--1.77%3,678,180
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
Dec 29, 202516.0316.3416.0316.1816.180.37%2,373,500
Dec 26, 202516.3616.4516.1016.1216.12-1.16%2,894,500
Dec 25, 202515.8416.3415.8416.3116.312.32%3,629,540
Dec 24, 202515.8815.9715.7315.9415.941.21%2,064,200
Dec 23, 202515.9315.9815.6715.7515.75-1.01%2,121,380
Dec 22, 202515.9416.0515.8215.9115.910.32%1,979,320
Dec 19, 202515.6015.9715.5715.8615.861.67%2,302,404
Dec 18, 202515.6115.7615.5715.6015.60-0.38%1,595,000
Dec 17, 202515.3915.7415.3815.6615.660.71%2,479,500
Dec 16, 202515.5915.8015.5015.5515.55-0.83%2,376,800
Dec 15, 202515.8115.9915.6815.6815.68-1.38%2,026,000
Dec 12, 202515.8716.0615.8215.9015.90-2,204,800
Dec 11, 202516.2216.2415.9015.9015.90-1.91%2,207,540
Dec 10, 202516.2716.3416.0616.2116.21-2,128,500
Dec 9, 202516.2916.4816.1516.2116.21-0.86%2,499,740
Dec 8, 202516.1516.5316.1516.3516.351.24%3,214,100
Dec 5, 202516.1916.1915.9816.1516.150.12%2,508,040
Dec 4, 202516.2416.2515.9616.1316.130.12%1,998,300
Dec 3, 202516.1516.2916.0016.1116.11-0.49%1,582,440
Dec 2, 202516.3816.4016.1716.1916.19-1.52%1,887,640
Dec 1, 202516.3816.4816.2516.4416.440.86%2,279,100
Nov 28, 202516.0616.3015.9616.3016.300.99%2,129,940
Nov 27, 202516.1216.2816.0516.1416.140.25%2,074,040
Nov 26, 202516.1816.3016.0516.1016.10-0.19%2,145,200
Nov 25, 202516.1416.3316.0916.1316.130.50%2,953,300
Nov 24, 202515.8816.1715.7316.0516.052.03%3,167,240
Nov 21, 202516.1716.2815.6315.7315.73-3.08%3,651,360