Skip to main content
logo
Jiangsu Fengshan Group Co.,Ltd (SHA:603810)
China flag China · Delayed Price · Currency is CNY
16.65
+0.22 (1.34%)
At close: Feb 6, 2026

SHA:603810 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 202515.8916.1115.7215.9015.90-0.69%1,279,164
Dec 29, 202516.0716.0815.8116.0116.01-0.44%1,756,400
Dec 26, 202516.3516.3816.0016.0816.08-1.05%1,705,200
Dec 25, 202516.3816.4015.8116.2516.25-0.85%2,044,100
Dec 24, 202516.2416.4516.1716.3916.390.61%1,776,528
Dec 23, 202516.0416.3715.9116.2916.291.05%1,999,888
Dec 22, 202515.9816.3815.9116.1216.121.45%2,326,960
Dec 19, 202515.4315.9215.4315.8915.892.52%1,945,660
Dec 18, 202515.3515.6415.2915.5015.500.65%1,790,900
Dec 17, 202515.2615.6815.0015.4015.400.13%1,767,164
Dec 16, 202515.6015.7915.3515.3815.38-1.66%1,721,816
Dec 15, 202515.3215.7615.3215.6415.640.90%1,778,800
Dec 12, 202515.8815.9715.4315.5015.50-1.71%2,245,000
Dec 11, 202516.2316.3415.7315.7715.77-2.35%2,064,467
Dec 10, 202516.4516.4816.1016.1516.15-1.40%1,769,180
Dec 9, 202516.7316.7416.3816.3816.38-2.21%1,908,896
Dec 8, 202516.7716.9616.6516.7516.75-1,678,814
Dec 5, 202516.7016.8316.4016.7516.750.42%1,570,014
Dec 4, 202517.0117.0316.5216.6816.68-1.88%1,924,174
Dec 3, 202517.2117.2716.8917.0017.00-0.76%2,084,400
Dec 2, 202517.2717.3916.9717.1317.13-1.44%2,213,821
Dec 1, 202517.5018.1017.3417.3817.380.23%2,742,246
Nov 28, 202517.0117.4816.7117.3417.341.58%2,989,139
Nov 27, 202516.5017.6416.5017.0717.073.27%3,953,380