Skip to main content
logo
Ningbo Fujia Industrial Co., Ltd. (SHA:603219)
China flag China · Delayed Price · Currency is CNY
18.11
-0.34 (-1.84%)
May 21, 2026, 3:00 PM CST

Ningbo Fujia Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202618.6619.1018.0518.1118.11-1.84%12,315,651
May 20, 202618.5018.7018.1218.4518.45-0.91%9,906,365
May 19, 202618.0518.6818.0518.6218.622.42%9,233,680
May 18, 202618.4518.4917.6618.1818.18-0.93%10,534,800
May 15, 202617.9218.4517.7118.3518.352.29%12,476,592
May 14, 202617.8518.6317.7017.9417.940.67%18,966,500
May 13, 202616.6418.2415.9517.8217.826.77%18,825,025
May 12, 202617.6317.6316.6716.6916.69-3.97%5,227,419
May 11, 202616.9817.4116.9617.3817.382.36%6,969,240
May 8, 202616.6116.9916.5016.9816.980.89%4,626,706
May 7, 202616.9017.2316.7916.8316.83-0.71%5,193,200
May 6, 202616.5417.1016.5416.9516.951.92%7,945,716
Apr 30, 202616.4416.8116.1716.6316.631.16%6,661,200
Apr 29, 202617.0017.0015.9016.4416.44-5.14%11,932,846
Apr 28, 202617.5817.9317.2517.3317.33-1.42%6,134,600
Apr 27, 202617.4717.6517.0017.5817.582.63%5,806,106
Apr 24, 202617.3017.5817.0517.1317.13-1.21%6,852,136
Apr 23, 202616.5617.5016.3317.3417.345.47%14,031,140
Apr 22, 202616.3016.6016.1416.4416.440.61%4,622,500
Apr 21, 202616.6316.6316.3016.3416.34-1.92%5,079,640
Apr 20, 202616.3216.7816.2416.6616.662.40%6,623,560
Apr 17, 202616.4716.5016.2016.2716.27-1.21%2,975,079
Apr 16, 202616.3316.5516.2616.4716.471.04%2,930,060
Apr 15, 202616.6416.7016.2216.3016.30-2.04%2,630,400
Apr 14, 202616.4816.7816.3816.6416.641.40%4,640,440
Apr 13, 202616.6916.8116.3516.4116.41-2.32%3,846,600
Apr 10, 202616.5417.0816.5416.8016.801.63%5,384,600
Apr 9, 202616.1916.9716.1816.5316.531.47%5,900,000
Apr 8, 202616.0916.3316.0816.2916.292.26%3,773,300
Apr 7, 202615.7916.1515.7715.9315.931.01%3,921,700
Apr 3, 202615.9016.0415.5615.7715.77-0.82%3,737,600
Apr 2, 202616.1316.1615.6815.9015.90-1.55%4,740,000
Apr 1, 202615.5916.5015.4716.1516.154.53%8,446,120
Mar 31, 202615.5415.6515.2515.4515.45-0.39%4,735,600
Mar 30, 202615.3315.7615.2115.5115.51-0.06%4,018,900
Mar 27, 202615.4115.8415.3915.5215.52-1.02%5,916,700
Mar 26, 202615.7716.0015.6015.6815.68-0.19%6,348,220
Mar 25, 202615.8116.0515.5715.7115.71-0.06%5,904,158
Mar 24, 202616.0016.0615.2115.7215.72-0.32%8,239,638
Mar 23, 202617.0017.1215.7715.7715.77-9.99%9,778,300
Mar 20, 202617.9518.2017.5217.5217.52-2.34%3,905,300
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