Ningbo Fangzheng Automobile Mould Co.,Ltd. (SHE:300998)
China · Delayed Price · Currency is CNY 26.75
+1.60 (6.36%)
Aug 22, 2025, 2:45 PM CST
SHE:300998 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.91 | 25.97 | 24.91 | 25.65 | - | 1.99% | 2,044,100 |
| Aug 21, 2025 | 24.01 | 25.28 | 23.98 | 25.15 | 25.15 | 4.66% | 9,383,690 |
| Aug 20, 2025 | 24.79 | 24.80 | 23.50 | 24.03 | 24.03 | -3.07% | 6,232,901 |
| Aug 19, 2025 | 25.20 | 25.46 | 24.64 | 24.79 | 24.79 | -1.59% | 4,815,100 |
| Aug 18, 2025 | 24.80 | 25.76 | 24.72 | 25.19 | 25.19 | 1.37% | 6,422,493 |
| Aug 15, 2025 | 24.91 | 25.18 | 24.76 | 24.85 | 24.85 | 0.04% | 3,389,000 |
| Aug 14, 2025 | 25.49 | 26.01 | 24.80 | 24.84 | 24.84 | -2.66% | 5,833,323 |
| Aug 13, 2025 | 26.52 | 26.52 | 24.84 | 25.52 | 25.52 | -3.00% | 10,615,547 |
| Aug 12, 2025 | 25.95 | 26.89 | 25.82 | 26.31 | 26.31 | 1.62% | 9,220,700 |
| Aug 11, 2025 | 24.60 | 26.33 | 24.50 | 25.89 | 25.89 | 5.24% | 8,192,062 |
| Aug 8, 2025 | 25.00 | 25.15 | 24.11 | 24.60 | 24.60 | -1.68% | 3,807,851 |
| Aug 7, 2025 | 25.79 | 26.45 | 24.92 | 25.02 | 25.02 | -2.83% | 4,994,862 |
| Aug 6, 2025 | 25.34 | 26.15 | 25.31 | 25.75 | 25.75 | 1.38% | 5,510,906 |
| Aug 5, 2025 | 25.68 | 26.10 | 25.30 | 25.40 | 25.40 | -1.09% | 4,500,100 |
| Aug 4, 2025 | 25.91 | 26.47 | 25.27 | 25.68 | 25.68 | -0.70% | 4,421,100 |
| Aug 1, 2025 | 25.31 | 26.10 | 25.26 | 25.86 | 25.86 | 1.41% | 2,917,820 |
| Jul 31, 2025 | 26.05 | 26.09 | 25.12 | 25.50 | 25.50 | -1.89% | 3,616,004 |
| Jul 30, 2025 | 25.90 | 26.13 | 25.60 | 25.99 | 25.99 | 0.23% | 3,017,300 |
| Jul 29, 2025 | 27.07 | 27.11 | 25.00 | 25.93 | 25.93 | -4.53% | 7,838,600 |
| Jul 28, 2025 | 27.28 | 27.88 | 26.96 | 27.16 | 27.16 | -0.44% | 5,759,600 |
| Jul 25, 2025 | 26.29 | 27.30 | 26.03 | 27.28 | 27.28 | 3.77% | 5,922,400 |
| Jul 24, 2025 | 26.16 | 26.93 | 26.01 | 26.29 | 26.29 | 0.08% | 3,819,600 |
| Jul 23, 2025 | 26.60 | 26.63 | 25.89 | 26.27 | 26.27 | -1.72% | 3,720,900 |
| Jul 22, 2025 | 26.82 | 27.17 | 26.50 | 26.73 | 26.73 | -0.60% | 5,966,600 |
| Jul 21, 2025 | 26.80 | 27.29 | 26.52 | 26.89 | 26.89 | 0.22% | 5,549,700 |
| Jul 18, 2025 | 28.25 | 29.29 | 25.92 | 26.83 | 26.83 | -4.32% | 16,341,300 |
| Jul 17, 2025 | 28.23 | 28.41 | 27.52 | 28.04 | 28.04 | -1.30% | 6,511,978 |
| Jul 16, 2025 | 27.59 | 28.76 | 26.60 | 28.41 | 28.41 | 3.08% | 12,601,700 |
| Jul 15, 2025 | 26.48 | 27.56 | 26.44 | 27.56 | 27.56 | 4.08% | 9,151,000 |
| Jul 14, 2025 | 24.85 | 26.50 | 24.70 | 26.48 | 26.48 | 6.56% | 8,744,300 |
| Jul 11, 2025 | 24.87 | 25.40 | 24.83 | 24.85 | 24.85 | -0.48% | 2,560,600 |
| Jul 10, 2025 | 25.04 | 25.12 | 24.47 | 24.97 | 24.97 | -0.08% | 3,655,785 |
| Jul 9, 2025 | 26.03 | 26.25 | 24.85 | 24.99 | 24.99 | -4.25% | 6,905,000 |
| Jul 8, 2025 | 26.05 | 26.69 | 25.78 | 26.10 | 26.10 | 0.19% | 4,322,100 |
| Jul 7, 2025 | 27.03 | 27.03 | 25.32 | 26.05 | 26.05 | -3.55% | 6,882,300 |
| Jul 4, 2025 | 26.63 | 27.09 | 26.40 | 27.01 | 27.01 | 1.43% | 5,599,400 |
| Jul 3, 2025 | 26.80 | 27.10 | 26.47 | 26.63 | 26.63 | -0.11% | 3,996,400 |
| Jul 2, 2025 | 26.41 | 27.20 | 26.11 | 26.66 | 26.66 | 1.18% | 6,141,300 |
| Jul 1, 2025 | 25.09 | 26.60 | 25.09 | 26.35 | 26.35 | 5.48% | 7,652,420 |
| Jun 30, 2025 | 24.82 | 25.30 | 24.66 | 24.98 | 24.98 | 0.52% | 6,023,623 |
| Jun 27, 2025 | 25.52 | 26.13 | 24.74 | 24.85 | 24.85 | -2.93% | 8,583,800 |
| Jun 26, 2025 | 25.60 | 27.00 | 25.00 | 25.60 | 25.60 | -1.73% | 10,076,730 |
| Jun 25, 2025 | 24.33 | 26.20 | 24.13 | 26.05 | 26.05 | 7.73% | 9,804,970 |
| Jun 24, 2025 | 23.32 | 24.33 | 23.32 | 24.18 | 24.18 | 3.11% | 7,729,123 |
| Jun 23, 2025 | 22.13 | 23.88 | 21.94 | 23.45 | 23.45 | 5.20% | 7,248,700 |
| Jun 20, 2025 | 22.10 | 22.97 | 21.90 | 22.29 | 22.29 | 0.36% | 6,054,800 |
| Jun 19, 2025 | 21.81 | 22.48 | 21.78 | 22.21 | 22.21 | 0.68% | 3,734,500 |
| Jun 18, 2025 | 21.85 | 22.12 | 21.70 | 22.06 | 22.06 | 0.82% | 2,358,300 |
| Jun 17, 2025 | 22.11 | 22.21 | 21.45 | 21.88 | 21.88 | -1.40% | 4,335,600 |
| Jun 16, 2025 | 21.89 | 22.45 | 21.83 | 22.19 | 22.19 | 0.91% | 3,893,600 |