Skip to main content
logo
Jiangsu Fengshan Group Co.,Ltd (SHA:603810)
China flag China · Delayed Price · Currency is CNY
14.74
-0.88 (-5.63%)
Mar 23, 2026, 2:14 PM CST

SHA:603810 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202616.2916.4515.5815.6215.62-4.23%3,033,280
Mar 19, 202616.6416.8816.2616.3116.31-3.20%2,453,080
Mar 18, 202616.5316.8916.3116.8516.852.37%2,323,800
Mar 17, 202616.9917.1516.4316.4616.46-2.95%3,358,400
Mar 16, 202617.1917.5016.7716.9616.96-1.51%3,585,327
Mar 13, 202617.1517.6517.0717.2217.221.06%3,339,499
Mar 12, 202617.2517.4617.0117.0417.04-1.22%2,968,460
Mar 11, 202617.4417.5117.1117.2517.25-0.69%3,274,200
Mar 10, 202617.1817.4416.9917.3717.371.88%3,361,476
Mar 9, 202617.7017.7017.0117.0517.05-3.94%4,691,900
Mar 6, 202616.9617.8816.9517.7517.754.11%4,913,160
Mar 5, 202617.2117.4816.7717.0517.05-0.06%4,378,397
Mar 4, 202617.3318.0716.9317.0617.06-0.64%7,630,479
Mar 3, 202616.8917.6016.7217.1717.172.14%5,578,932
Mar 2, 202617.0617.1916.5616.8116.81-2.55%3,004,480
Feb 27, 202617.2017.3116.9717.2517.250.70%1,931,340
Feb 26, 202617.3317.4517.0417.1317.13-0.46%2,500,060
Feb 25, 202617.1417.4517.0917.2117.210.41%2,327,800
Feb 24, 202616.6517.2416.6517.1417.143.07%2,957,479
Feb 13, 202616.4816.8416.4816.6316.630.60%2,052,697
Feb 12, 202616.8916.9616.5016.5316.53-2.42%2,249,752
Feb 11, 202616.6616.9816.5616.9416.941.62%2,357,700
Feb 10, 202617.0517.0516.6316.6716.67-1.83%2,161,343
Feb 9, 202616.8017.0816.7716.9816.981.98%2,623,096
Feb 6, 202616.5116.8816.2116.6516.651.34%3,010,996
Feb 5, 202616.5516.7016.4016.4316.43-0.06%2,008,600
Feb 4, 202616.4016.6016.2616.4416.440.74%2,013,420
Feb 3, 202616.2616.4016.0016.3216.321.49%2,573,060
Feb 2, 202616.6516.7016.0616.0816.08-2.96%2,824,260
Jan 30, 202616.1416.7015.9916.5716.572.35%3,632,576
Jan 29, 202616.4116.4916.0116.1916.19-1.64%3,141,816
Jan 28, 202616.6116.6616.3316.4616.46-0.36%2,457,800
Jan 27, 202616.8116.8116.1016.5216.52-1.26%2,863,440
Jan 26, 202616.9517.0816.4816.7316.73-1.30%3,330,553
Jan 23, 202616.6517.0816.4916.9516.951.50%2,996,500
Jan 22, 202616.3616.7316.2216.7016.702.08%2,941,640
Jan 21, 202616.3616.4616.0916.3616.360.06%2,802,857
Jan 20, 202616.3416.5116.1516.3516.350.06%2,395,161
Jan 19, 202615.7116.3415.6816.3416.342.12%4,427,594
Jan 16, 202616.0316.1815.7516.0016.00-0.19%2,943,956
Jan 15, 202615.6516.1515.5816.0316.031.46%3,095,700
Jan 14, 202615.7715.9515.5515.8015.800.19%3,554,545
Jan 13, 202615.9816.0115.7415.7715.77-1.00%3,085,700
Jan 12, 202615.9715.9715.7215.9315.93-0.25%3,301,460
Jan 9, 202616.1016.1015.7815.9715.97-0.19%2,703,518
Jan 8, 202615.9816.0915.8116.0016.00-0.44%2,906,082
Jan 7, 202616.5416.5816.0016.0716.07-4.17%5,967,863
Jan 6, 202616.2317.6816.2316.7716.773.33%5,963,703
Jan 5, 202616.2116.3815.9716.2316.231.63%1,918,472
Dec 31, 202515.8216.0015.6515.9715.970.44%1,588,900