Canada Markets closed

Fortune Ng Fung Food (Hebei) Co.,Ltd (600965.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
6.55-0.14 (-2.09%)
As of 11:29AM CST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 20226.696.746.476.556.5514,360,701
Jan. 26, 20227.067.096.596.696.6929,242,476
Jan. 25, 20227.357.426.866.936.9337,850,174
Jan. 24, 20227.467.757.417.477.4739,026,169
Jan. 21, 20228.398.427.857.857.8546,036,489
Jan. 20, 20228.939.658.708.728.7266,312,073
Jan. 19, 20228.809.908.549.309.3089,530,259
Jan. 18, 20229.579.658.789.009.0078,701,299
Jan. 17, 20229.459.758.539.759.7599,069,019
Jan. 14, 20228.868.868.258.868.8670,978,915
Jan. 13, 20227.888.057.698.058.0528,066,393
Jan. 12, 20226.707.326.657.327.3233,087,184
Jan. 11, 20226.716.756.626.656.657,501,725
Jan. 10, 20226.636.796.586.716.718,576,834
Jan. 07, 20226.766.886.606.606.609,465,644
Jan. 06, 20226.686.866.666.716.719,717,833
Jan. 05, 20226.836.976.676.766.7620,131,503
Jan. 04, 20226.536.886.506.836.8316,222,379
Dec. 31, 20216.406.606.366.496.498,376,182
Dec. 30, 20216.416.446.366.406.405,473,500
Dec. 29, 20216.306.536.276.446.4410,401,832
Dec. 28, 20216.256.346.226.266.263,837,372
Dec. 27, 20216.316.346.216.276.274,086,471
Dec. 24, 20216.406.416.256.296.294,678,194
Dec. 23, 20216.396.446.346.406.403,620,127
Dec. 22, 20216.306.446.286.386.386,165,902
Dec. 21, 20216.256.306.216.306.303,295,400
Dec. 20, 20216.296.296.226.256.253,468,909
Dec. 17, 20216.216.266.156.216.213,496,001
Dec. 16, 20216.206.236.116.216.215,811,659
Dec. 15, 20216.186.246.186.186.183,136,900
Dec. 14, 20216.286.296.166.186.184,990,700
Dec. 13, 20216.406.406.286.296.294,169,900
Dec. 10, 20216.356.426.356.396.392,600,361
Dec. 09, 20216.396.416.336.406.403,527,571
Dec. 08, 20216.336.406.336.396.391,950,449
Dec. 07, 20216.316.386.296.336.331,833,450
Dec. 06, 20216.386.386.276.306.302,786,401
Dec. 03, 20216.316.406.316.366.362,383,531
Dec. 02, 20216.416.486.326.326.324,205,407
Dec. 01, 20216.416.496.356.466.463,379,695
Nov. 30, 20216.346.496.346.406.403,391,219
Nov. 29, 20216.346.396.286.346.342,349,700
Nov. 26, 20216.486.486.336.386.384,289,390
Nov. 25, 20216.566.586.456.456.453,491,720
Nov. 24, 20216.606.606.516.556.553,112,089
Nov. 23, 20216.676.766.626.626.624,309,700
Nov. 22, 20216.706.746.626.666.664,384,765
Nov. 19, 20216.576.776.436.726.728,300,834
Nov. 18, 20216.556.656.546.576.574,382,070
Nov. 17, 20216.536.616.486.586.584,594,588
Nov. 16, 20216.826.896.566.586.587,666,194
Nov. 15, 20216.656.886.646.836.838,704,604
Nov. 12, 20216.736.746.596.616.614,888,745
Nov. 11, 20216.826.846.636.706.706,824,140
Nov. 10, 20217.007.006.746.816.816,113,315
Nov. 09, 20217.127.126.866.966.965,271,515
Nov. 08, 20217.087.196.927.027.029,567,185
Nov. 05, 20217.107.287.067.107.1012,129,577
Nov. 04, 20216.827.206.717.157.1514,406,086
Nov. 03, 20216.456.856.366.816.8110,650,829
Nov. 02, 20216.536.556.306.476.477,273,800
Nov. 01, 20216.376.596.356.546.546,424,800
Oct. 29, 20216.236.456.236.406.406,252,900
Oct. 28, 20216.326.466.206.276.275,264,734
Oct. 27, 20216.476.476.246.346.348,184,650
Oct. 26, 20216.656.696.416.466.469,538,012
Oct. 25, 20217.027.026.526.676.6715,156,900
Oct. 22, 20217.027.306.826.906.9022,079,742
Oct. 21, 20216.897.556.897.387.3817,015,041
Oct. 20, 20216.977.076.826.926.928,858,100
Oct. 19, 20216.747.186.727.017.0114,107,435
Oct. 18, 20217.337.336.616.756.7519,958,745
Oct. 15, 20216.867.396.847.347.3417,500,185
Oct. 14, 20216.806.866.726.846.844,133,510
Oct. 13, 20216.896.966.666.836.835,962,805
Oct. 12, 20216.807.006.716.866.8610,020,452
Oct. 11, 20216.766.986.696.826.8211,432,029
Oct. 08, 20216.446.806.436.766.7615,837,553
Sep. 30, 20216.076.486.026.406.408,596,060
Sep. 29, 20216.016.186.006.046.043,647,679
Sep. 28, 20216.036.135.816.116.117,681,857
Sep. 27, 20216.256.366.076.136.138,091,433
Sep. 24, 20216.206.216.106.156.153,325,101
Sep. 23, 20216.166.206.116.166.163,575,683
Sep. 22, 20216.196.236.086.116.113,700,840
Sep. 17, 20216.186.196.066.196.194,613,855
Sep. 16, 20216.296.386.196.196.196,773,649
Sep. 15, 20216.206.306.146.256.255,157,225
Sep. 14, 20216.396.456.206.216.215,592,530
Sep. 13, 20216.486.496.286.376.376,666,214
Sep. 10, 20216.526.616.406.456.456,217,266
Sep. 09, 20216.546.636.506.526.525,618,260
Sep. 08, 20216.646.776.496.526.5213,185,913
Sep. 07, 20216.606.716.416.646.6413,434,600
Sep. 06, 20216.356.686.276.546.5416,429,813
Sep. 03, 20216.136.216.116.206.204,472,636
Sep. 02, 20216.116.236.106.156.152,783,200
Sep. 01, 20216.116.206.076.156.153,908,576
Aug. 31, 20216.146.346.096.146.144,212,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...