Skip to main content
logo
Jiangsu Fengshan Group Co.,Ltd (SHA:603810)
China flag China · Delayed Price · Currency is CNY
16.31
+0.22 (1.37%)
Aug 1, 2025, 2:45 PM CST

SHA:603810 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202516.0616.3915.9816.3016.301.31%2,300,325
Jul 31, 202516.3216.5015.9916.0916.09-1.89%2,042,100
Jul 30, 202516.4116.5316.2116.4016.400.37%1,770,340
Jul 29, 202516.7716.8016.1616.3416.34-1.86%2,732,596
Jul 28, 202516.3716.7516.2916.6516.651.90%2,902,620
Jul 25, 202516.1616.3516.0116.3416.341.62%1,967,740
Jul 24, 202516.2116.3316.0516.0816.08-0.31%1,707,760
Jul 23, 202516.3516.3516.0616.1316.13-0.92%1,769,340
Jul 22, 202516.5416.5416.1516.2816.28-0.61%1,775,832
Jul 21, 202516.3316.5216.1916.3816.380.68%2,531,944
Jul 18, 202516.4416.6316.1316.2716.27-0.67%2,037,460
Jul 17, 202516.5516.6516.3616.3816.38-1.15%1,518,200
Jul 16, 202516.5916.7416.3016.5716.571.10%2,449,952
Jul 15, 202516.6516.8816.1016.3916.39-1.56%3,125,492
Jul 14, 202516.5016.7216.0816.6516.652.02%1,906,940
Jul 11, 202516.7716.7716.2816.3216.32-1.57%1,984,760
Jul 10, 202516.4516.9316.4016.5816.580.36%2,253,060
Jul 9, 202516.9417.1316.3616.5216.52-2.65%2,885,100
Jul 8, 202516.7117.0216.4216.9716.971.62%2,529,211
Jul 7, 202516.1516.7816.1416.7016.703.53%2,332,524
Jul 4, 202516.5116.6016.0516.1316.13-2.48%1,812,447
Jul 3, 202516.3016.5916.2016.5416.540.98%1,450,028
Jul 2, 202516.5416.5816.2616.3816.38-0.67%1,066,572
Jul 1, 202516.2716.6016.1716.4916.491.35%2,051,396
Jun 30, 202516.3316.4416.0316.2716.270.74%1,987,588
Jun 27, 202516.3916.5916.0816.1516.15-0.06%1,989,060
Jun 26, 202516.0516.5216.0516.1616.16-1.22%1,811,200
Jun 25, 202516.4116.4816.1916.3616.360.37%2,668,987
Jun 24, 202516.1416.3515.8516.3016.302.58%1,775,779
Jun 23, 202515.3715.9515.2515.8915.893.05%2,206,943
Jun 20, 202515.4515.7615.1915.4215.420.46%1,830,241
Jun 19, 202515.6315.7615.2915.3515.35-1.98%2,034,640
Jun 18, 202515.8716.1415.5015.6615.66-2.37%2,051,840
Jun 17, 202516.0016.3215.8516.0416.04-0.68%2,185,460
Jun 16, 202516.1016.3516.0316.1516.150.12%1,656,816
Jun 13, 202516.3516.4216.0016.1316.13-1.71%2,463,716
Jun 12, 202516.4716.6416.2216.4116.41-0.06%1,770,000
Jun 11, 202516.5016.6116.3216.4216.420.31%1,781,634
Jun 10, 202516.6816.8016.0816.3716.37-1.39%3,456,103
Jun 9, 202516.3417.0816.3316.6016.60-0.90%3,570,317
Jun 6, 202515.9817.1515.8416.7516.754.88%6,515,644
Jun 5, 202515.6516.0015.5615.9715.972.63%2,572,960
Jun 4, 202515.2815.6215.2715.5615.561.83%1,775,800
Jun 3, 202515.1815.4615.1815.2815.28-0.52%1,483,637
May 30, 202515.5515.7815.3415.3615.36-1.22%1,930,928
May 29, 202515.2715.6215.0815.5515.551.37%2,912,640
May 28, 202516.0716.1515.2315.3415.34-4.24%5,008,277
May 27, 202515.5116.0215.2716.0216.022.89%2,888,884
May 26, 202515.3915.7615.3515.5715.571.17%2,441,382
May 23, 202515.3515.7215.2015.3915.390.07%2,507,429