Ningbo Fangzheng Automobile Mould Co.,Ltd. (SHE:300998)
China · Delayed Price · Currency is CNY 32.21
+2.01 (6.66%)
Sep 14, 2026, 3:04 PM CST
SHE:300998 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 30.44 | 32.68 | 29.79 | 32.21 | 32.21 | 6.66% | 4,828,305 |
| Sep 11, 2026 | 30.84 | 31.15 | 30.01 | 30.20 | 30.20 | -3.42% | 3,678,300 |
| Sep 10, 2026 | 31.50 | 31.73 | 31.01 | 31.27 | 31.27 | -0.22% | 3,152,100 |
| Sep 9, 2026 | 31.00 | 31.45 | 30.78 | 31.34 | 31.34 | 1.26% | 3,422,600 |
| Sep 8, 2026 | 29.95 | 31.08 | 29.82 | 30.95 | 30.95 | 2.82% | 3,975,465 |
| Sep 7, 2026 | 30.02 | 30.74 | 29.69 | 30.10 | 30.10 | -0.17% | 4,442,140 |
| Sep 4, 2026 | 31.54 | 32.26 | 29.79 | 30.15 | 30.15 | -2.96% | 7,012,069 |
| Sep 3, 2026 | 29.56 | 31.32 | 29.05 | 31.07 | 31.07 | 6.99% | 6,863,985 |
| Sep 2, 2026 | 28.28 | 29.20 | 27.63 | 29.04 | 29.04 | 2.61% | 3,151,964 |
| Sep 1, 2026 | 28.50 | 28.88 | 28.00 | 28.30 | 28.30 | -0.53% | 3,083,900 |
| Aug 31, 2026 | 26.37 | 28.56 | 26.37 | 28.45 | 28.45 | 5.88% | 4,806,700 |
| Aug 28, 2026 | 28.64 | 28.72 | 26.81 | 26.87 | 26.87 | -4.31% | 5,391,842 |
| Aug 27, 2026 | 26.39 | 28.28 | 26.16 | 28.08 | 28.08 | 6.69% | 6,906,886 |
| Aug 26, 2026 | 26.59 | 26.60 | 25.92 | 26.32 | 26.32 | 0.08% | 2,323,600 |
| Aug 25, 2026 | 25.65 | 26.47 | 25.23 | 26.30 | 26.30 | 2.53% | 3,514,400 |
| Aug 24, 2026 | 26.24 | 26.62 | 25.20 | 25.65 | 25.65 | -2.84% | 3,518,600 |
| Aug 21, 2026 | 26.52 | 26.64 | 25.72 | 26.40 | 26.40 | - | 3,430,200 |
| Aug 20, 2026 | 25.86 | 26.75 | 25.36 | 26.40 | 26.40 | 3.29% | 4,275,400 |
| Aug 19, 2026 | 26.30 | 26.30 | 25.35 | 25.56 | 25.56 | -4.16% | 3,763,000 |
| Aug 18, 2026 | 26.23 | 26.70 | 25.73 | 26.67 | 26.67 | 1.21% | 3,274,000 |
| Aug 17, 2026 | 26.36 | 26.39 | 25.80 | 26.35 | 26.35 | 0.84% | 2,925,215 |
| Aug 14, 2026 | 25.95 | 26.33 | 25.60 | 26.13 | 26.13 | 1.16% | 3,028,300 |
| Aug 13, 2026 | 26.35 | 26.40 | 25.75 | 25.83 | 25.83 | -1.00% | 3,717,400 |
| Aug 12, 2026 | 25.73 | 26.42 | 25.39 | 26.09 | 26.09 | 1.72% | 3,929,135 |
| Aug 11, 2026 | 25.50 | 26.20 | 25.27 | 25.65 | 25.65 | -0.23% | 2,648,835 |
| Aug 10, 2026 | 25.50 | 28.04 | 25.40 | 25.71 | 25.71 | 0.86% | 4,372,997 |
| Aug 7, 2026 | 25.50 | 25.50 | 24.40 | 25.49 | 25.49 | 1.23% | 2,506,500 |
| Aug 6, 2026 | 23.94 | 25.50 | 23.94 | 25.18 | 25.18 | 4.52% | 3,114,101 |
| Aug 5, 2026 | 23.69 | 24.54 | 23.63 | 24.09 | 24.09 | 1.13% | 2,577,815 |
| Aug 4, 2026 | 22.74 | 23.86 | 22.12 | 23.82 | 23.82 | 6.91% | 5,080,915 |
| Aug 3, 2026 | 21.85 | 22.67 | 21.75 | 22.28 | 22.28 | 1.27% | 4,084,700 |
| Jul 31, 2026 | 22.21 | 23.50 | 21.90 | 22.00 | 22.00 | 0.18% | 4,555,100 |
| Jul 30, 2026 | 22.64 | 22.76 | 21.68 | 21.96 | 21.96 | -3.68% | 4,190,800 |
| Jul 29, 2026 | 22.90 | 23.35 | 21.86 | 22.80 | 22.80 | 0.13% | 5,586,400 |
| Jul 28, 2026 | 21.65 | 23.38 | 21.63 | 22.77 | 22.77 | 3.50% | 5,912,400 |
| Jul 27, 2026 | 21.16 | 22.09 | 20.22 | 22.00 | 22.00 | 3.97% | 5,965,700 |
| Jul 24, 2026 | 19.89 | 21.19 | 19.62 | 21.16 | 21.16 | 5.01% | 4,373,300 |
| Jul 23, 2026 | 19.29 | 20.58 | 18.90 | 20.15 | 20.15 | 3.39% | 7,353,605 |
| Jul 22, 2026 | 18.48 | 19.49 | 17.61 | 19.49 | 19.49 | 3.40% | 6,962,352 |
| Jul 21, 2026 | 19.03 | 19.30 | 16.00 | 18.85 | 18.85 | -1.05% | 10,655,752 |
| Jul 20, 2026 | 23.88 | 24.00 | 18.80 | 19.05 | 19.05 | -18.87% | 11,690,872 |
| Jul 17, 2026 | 28.01 | 28.03 | 23.11 | 23.48 | 23.48 | -15.93% | 11,244,219 |
| Jul 16, 2026 | 27.09 | 29.29 | 26.94 | 27.93 | 27.93 | 3.10% | 5,348,619 |
| Jul 15, 2026 | 26.80 | 27.27 | 26.21 | 27.09 | 27.09 | 1.61% | 3,136,700 |
| Jul 14, 2026 | 27.15 | 27.71 | 25.99 | 26.66 | 26.66 | -1.84% | 4,279,838 |
| Jul 13, 2026 | 28.43 | 28.43 | 27.10 | 27.16 | 27.16 | -3.62% | 4,798,400 |
| Jul 10, 2026 | 28.25 | 28.96 | 27.50 | 28.18 | 28.18 | -0.25% | 5,110,300 |
| Jul 9, 2026 | 27.68 | 28.47 | 26.70 | 28.25 | 28.25 | 2.13% | 5,923,000 |
| Jul 8, 2026 | 28.30 | 29.09 | 27.52 | 27.66 | 27.66 | -4.55% | 5,685,000 |
| Jul 7, 2026 | 29.48 | 30.37 | 28.00 | 28.98 | 28.98 | -2.46% | 7,734,013 |