Shanghai Fengyuzhu Culture Technology Co., Ltd. (SHA:603466)
China · Delayed Price · Currency is CNY 9.61
+0.25 (2.67%)
Apr 16, 2026, 3:00 PM CST
SHA:603466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 9.41 | 9.69 | 9.36 | 9.61 | 9.61 | 2.67% | 24,925,900 |
| Apr 15, 2026 | 9.50 | 9.55 | 9.33 | 9.36 | 9.36 | -1.37% | 14,898,720 |
| Apr 14, 2026 | 9.50 | 9.54 | 9.41 | 9.49 | 9.49 | 0.85% | 14,074,750 |
| Apr 13, 2026 | 9.40 | 9.47 | 9.35 | 9.41 | 9.41 | -1.57% | 17,189,211 |
| Apr 10, 2026 | 9.51 | 9.74 | 9.39 | 9.56 | 9.56 | 2.25% | 26,848,458 |
| Apr 9, 2026 | 9.45 | 9.51 | 9.33 | 9.35 | 9.35 | -2.60% | 16,990,260 |
| Apr 8, 2026 | 9.25 | 9.60 | 9.22 | 9.60 | 9.60 | 5.26% | 24,693,639 |
| Apr 7, 2026 | 8.99 | 9.12 | 8.91 | 9.12 | 9.12 | 1.45% | 9,910,317 |
| Apr 3, 2026 | 9.19 | 9.25 | 8.95 | 8.99 | 8.99 | -2.18% | 11,933,100 |
| Apr 2, 2026 | 9.30 | 9.34 | 9.14 | 9.19 | 9.19 | -2.03% | 11,674,890 |
| Apr 1, 2026 | 9.50 | 9.50 | 9.30 | 9.38 | 9.38 | 1.41% | 14,044,288 |
| Mar 31, 2026 | 9.36 | 9.48 | 9.25 | 9.25 | 9.25 | -1.39% | 15,429,070 |
| Mar 30, 2026 | 9.16 | 9.38 | 9.10 | 9.38 | 9.38 | 1.30% | 13,302,402 |
| Mar 27, 2026 | 9.05 | 9.30 | 9.01 | 9.26 | 9.26 | 1.31% | 14,347,800 |
| Mar 26, 2026 | 9.42 | 9.42 | 9.11 | 9.14 | 9.14 | -2.45% | 16,783,990 |
| Mar 25, 2026 | 9.21 | 9.45 | 9.21 | 9.37 | 9.37 | 1.96% | 20,860,260 |
| Mar 24, 2026 | 9.04 | 9.20 | 8.96 | 9.19 | 9.19 | 3.84% | 23,390,030 |
| Mar 23, 2026 | 9.40 | 9.43 | 8.78 | 8.85 | 8.85 | -5.95% | 26,548,330 |
| Mar 20, 2026 | 9.73 | 9.82 | 9.39 | 9.41 | 9.41 | -3.39% | 22,025,820 |
| Mar 19, 2026 | 9.70 | 9.85 | 9.67 | 9.74 | 9.74 | -1.62% | 17,728,110 |
| Mar 18, 2026 | 9.72 | 9.92 | 9.68 | 9.90 | 9.90 | 1.96% | 18,975,140 |
| Mar 17, 2026 | 10.12 | 10.13 | 9.70 | 9.71 | 9.71 | -3.57% | 27,854,630 |
| Mar 16, 2026 | 10.02 | 10.10 | 9.82 | 10.07 | 10.07 | 0.70% | 31,503,120 |
| Mar 13, 2026 | 10.30 | 10.32 | 9.96 | 10.00 | 10.00 | -3.38% | 36,629,900 |
| Mar 12, 2026 | 10.64 | 10.65 | 10.34 | 10.35 | 10.35 | -2.91% | 33,108,460 |
| Mar 11, 2026 | 10.80 | 10.87 | 10.57 | 10.66 | 10.66 | -1.57% | 42,991,580 |
| Mar 10, 2026 | 10.97 | 11.05 | 10.70 | 10.83 | 10.83 | 0.37% | 43,899,300 |
| Mar 9, 2026 | 10.45 | 10.80 | 10.36 | 10.79 | 10.79 | -0.46% | 45,441,040 |
| Mar 6, 2026 | 10.95 | 11.11 | 10.78 | 10.84 | 10.84 | -2.61% | 52,213,900 |
| Mar 5, 2026 | 10.80 | 11.35 | 10.69 | 11.13 | 11.13 | 6.41% | 88,462,210 |
| Mar 4, 2026 | 10.29 | 10.68 | 10.21 | 10.46 | 10.46 | -0.85% | 45,435,220 |
| Mar 3, 2026 | 10.95 | 11.16 | 10.50 | 10.55 | 10.55 | -3.83% | 67,336,950 |
| Mar 2, 2026 | 11.30 | 11.50 | 10.86 | 10.97 | 10.97 | -7.74% | 95,978,280 |
| Feb 27, 2026 | 12.30 | 12.40 | 11.80 | 11.89 | 11.89 | -6.01% | 124,400,294 |
| Feb 26, 2026 | 12.97 | 13.26 | 12.31 | 12.65 | 12.65 | -2.47% | 143,403,100 |
| Feb 25, 2026 | 12.43 | 14.00 | 12.41 | 12.97 | 12.97 | 0.93% | 186,503,800 |
| Feb 24, 2026 | 12.50 | 12.85 | 11.75 | 12.85 | 12.85 | 10.02% | 196,151,400 |
| Feb 13, 2026 | 10.94 | 11.68 | 10.85 | 11.68 | 11.68 | 9.98% | 148,297,100 |
| Feb 12, 2026 | 11.01 | 11.58 | 10.51 | 10.62 | 10.62 | -5.85% | 128,796,500 |
| Feb 11, 2026 | 11.84 | 12.06 | 11.10 | 11.28 | 11.28 | 2.92% | 193,352,700 |
| Feb 10, 2026 | 10.90 | 10.96 | 10.61 | 10.96 | 10.96 | 10.04% | 49,121,490 |
| Feb 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.06% | 21,897,440 |
| Feb 6, 2026 | 9.00 | 9.17 | 8.85 | 9.05 | 9.05 | - | 15,916,380 |
| Feb 5, 2026 | 9.00 | 9.18 | 8.95 | 9.05 | 9.05 | - | 15,046,760 |
| Feb 4, 2026 | 9.17 | 9.25 | 8.94 | 9.05 | 9.05 | -1.95% | 23,166,627 |
| Feb 3, 2026 | 9.16 | 9.25 | 9.07 | 9.23 | 9.23 | 2.21% | 14,679,567 |
| Feb 2, 2026 | 9.03 | 9.34 | 9.02 | 9.03 | 9.03 | -2.90% | 18,872,519 |
| Jan 30, 2026 | 9.28 | 9.42 | 9.18 | 9.30 | 9.30 | -0.43% | 20,499,200 |
| Jan 29, 2026 | 9.16 | 9.58 | 9.00 | 9.34 | 9.34 | 1.97% | 33,509,810 |
| Jan 28, 2026 | 9.28 | 9.42 | 9.15 | 9.16 | 9.16 | -2.03% | 18,965,565 |