FuJian Nox Bellcow Holdings Co., Ltd. (SHE:300132)
China · Delayed Price · Currency is CNY 6.37
+0.15 (2.41%)
Aug 25, 2026, 3:04 PM CST
SHE:300132 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.22 | 6.37 | 6.15 | 6.37 | 6.37 | 2.41% | 10,978,298 |
| Aug 24, 2026 | 6.26 | 6.34 | 6.13 | 6.22 | 6.22 | -0.96% | 10,056,100 |
| Aug 21, 2026 | 6.26 | 6.36 | 6.14 | 6.28 | 6.28 | -1.88% | 16,046,531 |
| Aug 20, 2026 | 6.33 | 6.53 | 6.28 | 6.40 | 6.40 | 3.06% | 19,126,300 |
| Aug 19, 2026 | 6.35 | 6.40 | 6.17 | 6.21 | 6.21 | -3.12% | 13,099,100 |
| Aug 18, 2026 | 6.45 | 6.46 | 6.32 | 6.41 | 6.41 | -0.77% | 11,711,410 |
| Aug 17, 2026 | 6.45 | 6.49 | 6.33 | 6.46 | 6.46 | 0.31% | 12,755,900 |
| Aug 14, 2026 | 6.55 | 6.59 | 6.39 | 6.44 | 6.44 | -1.68% | 12,491,100 |
| Aug 13, 2026 | 6.84 | 6.85 | 6.55 | 6.55 | 6.55 | -3.82% | 20,880,800 |
| Aug 12, 2026 | 6.77 | 6.96 | 6.66 | 6.81 | 6.81 | 0.59% | 20,475,070 |
| Aug 11, 2026 | 6.89 | 6.97 | 6.62 | 6.77 | 6.77 | -0.88% | 22,820,570 |
| Aug 10, 2026 | 6.48 | 6.86 | 6.47 | 6.83 | 6.83 | 4.92% | 27,228,760 |
| Aug 7, 2026 | 6.52 | 6.58 | 6.33 | 6.51 | 6.51 | -0.15% | 15,644,200 |
| Aug 6, 2026 | 6.66 | 6.68 | 6.43 | 6.52 | 6.52 | -1.66% | 16,266,700 |
| Aug 5, 2026 | 6.60 | 6.68 | 6.50 | 6.63 | 6.63 | -0.15% | 19,916,501 |
| Aug 4, 2026 | 6.60 | 6.79 | 6.56 | 6.64 | 6.64 | 0.61% | 23,212,460 |
| Aug 3, 2026 | 6.44 | 6.69 | 6.44 | 6.60 | 6.60 | 4.10% | 22,870,900 |
| Jul 31, 2026 | 6.15 | 6.37 | 6.13 | 6.34 | 6.34 | 2.09% | 17,900,056 |
| Jul 30, 2026 | 6.40 | 6.59 | 6.19 | 6.21 | 6.21 | -3.12% | 27,275,900 |
| Jul 29, 2026 | 6.23 | 6.42 | 6.12 | 6.41 | 6.41 | 3.55% | 21,828,850 |
| Jul 28, 2026 | 6.15 | 6.30 | 6.09 | 6.19 | 6.19 | -0.16% | 13,520,753 |
| Jul 27, 2026 | 6.12 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 18,607,233 |
| Jul 24, 2026 | 6.34 | 6.41 | 6.09 | 6.10 | 6.10 | -4.98% | 20,084,300 |
| Jul 23, 2026 | 6.21 | 6.43 | 6.16 | 6.42 | 6.42 | 2.39% | 24,226,747 |
| Jul 22, 2026 | 6.12 | 6.55 | 6.01 | 6.27 | 6.27 | -0.79% | 35,066,262 |
| Jul 21, 2026 | 6.01 | 6.38 | 5.67 | 6.32 | 6.32 | 7.48% | 45,393,006 |
| Jul 20, 2026 | 5.60 | 5.91 | 5.60 | 5.88 | 5.88 | 6.14% | 27,503,320 |
| Jul 17, 2026 | 5.82 | 5.94 | 5.47 | 5.54 | 5.54 | -5.30% | 16,683,100 |
| Jul 16, 2026 | 5.84 | 6.00 | 5.73 | 5.85 | 5.85 | -1.35% | 18,229,700 |
| Jul 15, 2026 | 5.62 | 6.02 | 5.58 | 5.93 | 5.93 | 4.77% | 20,717,715 |
| Jul 14, 2026 | 5.46 | 5.66 | 5.40 | 5.66 | 5.66 | 3.85% | 10,775,665 |
| Jul 13, 2026 | 5.66 | 5.69 | 5.44 | 5.45 | 5.45 | -4.39% | 10,918,900 |
| Jul 10, 2026 | 5.60 | 5.81 | 5.51 | 5.70 | 5.70 | 1.42% | 11,461,200 |
| Jul 9, 2026 | 5.69 | 5.76 | 5.48 | 5.62 | 5.62 | -1.06% | 12,907,900 |
| Jul 8, 2026 | 5.76 | 5.83 | 5.67 | 5.68 | 5.68 | -1.39% | 10,436,760 |
| Jul 7, 2026 | 6.01 | 6.02 | 5.73 | 5.76 | 5.76 | -4.32% | 13,164,200 |
| Jul 6, 2026 | 6.11 | 6.14 | 5.93 | 6.02 | 6.02 | -0.50% | 15,252,500 |
| Jul 3, 2026 | 5.87 | 6.08 | 5.81 | 6.05 | 6.05 | 3.42% | 16,867,455 |
| Jul 2, 2026 | 5.82 | 5.96 | 5.74 | 5.85 | 5.85 | 0.69% | 14,905,710 |
| Jul 1, 2026 | 5.70 | 5.85 | 5.61 | 5.81 | 5.81 | 2.29% | 15,853,200 |
| Jun 30, 2026 | 5.50 | 5.72 | 5.43 | 5.68 | 5.68 | 2.34% | 14,299,554 |
| Jun 29, 2026 | 5.56 | 5.59 | 5.38 | 5.55 | 5.55 | 0.18% | 15,038,483 |
| Jun 26, 2026 | 5.72 | 5.73 | 5.53 | 5.54 | 5.54 | -3.65% | 13,186,773 |
| Jun 25, 2026 | 5.90 | 5.92 | 5.71 | 5.75 | 5.75 | -3.04% | 12,515,200 |
| Jun 24, 2026 | 6.10 | 6.10 | 5.87 | 5.93 | 5.93 | -2.95% | 12,491,493 |
| Jun 23, 2026 | 5.95 | 6.23 | 5.93 | 6.11 | 6.11 | 1.50% | 14,890,593 |
| Jun 22, 2026 | 6.00 | 6.04 | 5.70 | 6.02 | 6.02 | 0.50% | 17,272,393 |
| Jun 18, 2026 | 6.08 | 6.10 | 5.93 | 5.99 | 5.99 | -1.16% | 13,157,768 |
| Jun 17, 2026 | 6.20 | 6.23 | 6.02 | 6.06 | 6.06 | -1.94% | 14,880,100 |
| Jun 16, 2026 | 6.38 | 6.46 | 6.15 | 6.18 | 6.18 | -3.44% | 16,729,930 |