Shanghai Fengyuzhu Culture Technology Co., Ltd. (SHA:603466)
China · Delayed Price · Currency is CNY 9.55
+0.26 (2.80%)
Jan 22, 2026, 3:00 PM CST
SHA:603466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.28 | 9.70 | 9.19 | 9.55 | 9.55 | 2.80% | 43,176,570 |
| Jan 21, 2026 | 9.92 | 10.03 | 9.27 | 9.29 | 9.29 | -9.81% | 70,502,974 |
| Jan 20, 2026 | 10.40 | 10.47 | 10.21 | 10.30 | 10.30 | -0.29% | 17,661,680 |
| Jan 19, 2026 | 10.31 | 10.48 | 10.23 | 10.33 | 10.33 | -0.58% | 14,684,600 |
| Jan 16, 2026 | 10.73 | 10.76 | 10.21 | 10.39 | 10.39 | -3.17% | 25,778,810 |
| Jan 15, 2026 | 10.82 | 10.97 | 10.61 | 10.73 | 10.73 | -1.65% | 26,887,620 |
| Jan 14, 2026 | 10.50 | 11.27 | 10.50 | 10.91 | 10.91 | 2.83% | 54,725,450 |
| Jan 13, 2026 | 11.07 | 11.11 | 10.52 | 10.61 | 10.61 | -2.12% | 46,481,040 |
| Jan 12, 2026 | 10.59 | 10.87 | 10.50 | 10.84 | 10.84 | 4.43% | 51,913,140 |
| Jan 9, 2026 | 10.03 | 10.38 | 10.01 | 10.38 | 10.38 | 3.80% | 29,827,990 |
| Jan 8, 2026 | 10.05 | 10.13 | 9.86 | 10.00 | 10.00 | 0.20% | 15,094,010 |
| Jan 7, 2026 | 10.16 | 10.28 | 9.95 | 9.98 | 9.98 | -2.54% | 26,572,050 |
| Jan 6, 2026 | 10.00 | 10.35 | 9.90 | 10.24 | 10.24 | 2.09% | 48,717,450 |
| Jan 5, 2026 | 9.34 | 10.18 | 9.31 | 10.03 | 10.03 | 7.16% | 47,461,470 |
| Dec 31, 2025 | 9.19 | 9.39 | 9.18 | 9.36 | 9.36 | 1.63% | 12,215,250 |
| Dec 30, 2025 | 9.14 | 9.28 | 9.11 | 9.21 | 9.21 | 0.66% | 7,593,079 |
| Dec 29, 2025 | 9.12 | 9.18 | 9.09 | 9.15 | 9.15 | -0.22% | 6,865,267 |
| Dec 26, 2025 | 9.18 | 9.24 | 9.10 | 9.17 | 9.17 | -0.11% | 6,997,351 |
| Dec 25, 2025 | 9.08 | 9.20 | 9.08 | 9.18 | 9.18 | 0.77% | 6,945,079 |
| Dec 24, 2025 | 8.93 | 9.14 | 8.93 | 9.11 | 9.11 | 1.56% | 6,241,535 |
| Dec 23, 2025 | 9.08 | 9.11 | 8.94 | 8.97 | 8.97 | -1.54% | 7,728,742 |
| Dec 22, 2025 | 9.16 | 9.17 | 9.08 | 9.11 | 9.11 | - | 7,599,173 |
| Dec 19, 2025 | 9.01 | 9.11 | 8.95 | 9.11 | 9.11 | 1.67% | 9,004,567 |
| Dec 18, 2025 | 8.90 | 9.04 | 8.84 | 8.96 | 8.96 | 0.22% | 8,160,190 |
| Dec 17, 2025 | 8.95 | 8.98 | 8.72 | 8.94 | 8.94 | 0.11% | 10,933,150 |
| Dec 16, 2025 | 9.12 | 9.15 | 8.93 | 8.93 | 8.93 | -1.98% | 9,110,600 |
| Dec 15, 2025 | 9.19 | 9.26 | 9.10 | 9.11 | 9.11 | -1.19% | 7,902,251 |
| Dec 12, 2025 | 9.31 | 9.35 | 9.19 | 9.22 | 9.22 | -0.75% | 11,083,480 |
| Dec 11, 2025 | 9.42 | 9.48 | 9.27 | 9.29 | 9.29 | -1.69% | 11,004,870 |
| Dec 10, 2025 | 9.46 | 9.57 | 9.35 | 9.45 | 9.45 | -0.84% | 11,526,780 |
| Dec 9, 2025 | 9.45 | 9.80 | 9.41 | 9.53 | 9.53 | 0.74% | 13,782,570 |
| Dec 8, 2025 | 9.44 | 9.55 | 9.41 | 9.46 | 9.46 | 0.32% | 9,622,829 |
| Dec 5, 2025 | 9.37 | 9.44 | 9.27 | 9.43 | 9.43 | 0.64% | 10,292,010 |
| Dec 4, 2025 | 9.58 | 9.59 | 9.30 | 9.37 | 9.37 | -2.19% | 14,838,370 |
| Dec 3, 2025 | 10.07 | 10.08 | 9.55 | 9.58 | 9.58 | -5.15% | 24,072,500 |
| Dec 2, 2025 | 10.07 | 10.16 | 9.91 | 10.10 | 10.10 | - | 16,852,320 |
| Dec 1, 2025 | 9.95 | 10.21 | 9.90 | 10.10 | 10.10 | 1.20% | 20,779,660 |
| Nov 28, 2025 | 9.99 | 10.08 | 9.86 | 9.98 | 9.98 | -0.10% | 18,813,843 |
| Nov 27, 2025 | 10.08 | 10.19 | 9.97 | 9.99 | 9.99 | -1.09% | 19,353,286 |
| Nov 26, 2025 | 10.33 | 10.42 | 10.08 | 10.10 | 10.10 | -2.79% | 29,485,210 |
| Nov 25, 2025 | 10.23 | 10.60 | 10.22 | 10.39 | 10.39 | -0.10% | 48,399,650 |
| Nov 24, 2025 | 10.20 | 10.43 | 9.97 | 10.40 | 10.40 | 2.77% | 47,065,560 |
| Nov 21, 2025 | 9.73 | 10.29 | 9.70 | 10.12 | 10.12 | 1.10% | 45,901,166 |
| Nov 20, 2025 | 10.10 | 10.49 | 9.96 | 10.01 | 10.01 | 1.01% | 44,318,600 |
| Nov 19, 2025 | 9.90 | 9.95 | 9.68 | 9.91 | 9.91 | - | 20,211,880 |
| Nov 18, 2025 | 9.72 | 10.06 | 9.67 | 9.91 | 9.91 | 2.38% | 23,685,080 |
| Nov 17, 2025 | 9.59 | 9.71 | 9.56 | 9.68 | 9.68 | 1.04% | 6,616,497 |
| Nov 14, 2025 | 9.58 | 9.71 | 9.55 | 9.58 | 9.58 | -0.42% | 7,304,997 |
| Nov 13, 2025 | 9.65 | 9.68 | 9.55 | 9.62 | 9.62 | -0.41% | 9,490,454 |
| Nov 12, 2025 | 9.67 | 9.75 | 9.59 | 9.66 | 9.66 | -0.51% | 7,644,212 |