Canada Markets open in 6 hrs 58 mins

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
7.47+0.10 (+1.36%)
At close: 03:00PM CST
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20227.387.707.327.477.4721,117,164
Dec 08, 20227.307.557.207.377.3717,816,931
Dec 07, 20227.157.407.097.347.3414,178,031
Dec 06, 20227.117.267.027.157.1510,807,300
Dec 05, 20227.207.347.077.167.1617,631,917
Dec 02, 20227.057.136.896.976.979,529,791
Dec 01, 20227.077.436.957.007.0022,175,963
Nov 30, 20226.806.876.756.786.786,372,011
Nov 29, 20226.666.896.656.856.859,811,598
Nov 28, 20226.516.836.446.756.7510,963,377
Nov 25, 20226.576.586.476.546.545,518,091
Nov 24, 20226.626.636.496.566.567,435,400
Nov 23, 20226.746.856.526.606.6010,085,198
Nov 22, 20226.967.126.746.776.7713,149,830
Nov 21, 20226.807.106.757.007.0019,807,697
Nov 18, 20226.797.116.726.836.8319,264,555
Nov 17, 20226.706.896.656.806.8020,406,607
Nov 16, 20226.706.916.606.706.7037,398,452
Nov 15, 20227.437.436.726.846.8462,292,821
Nov 14, 20226.376.756.316.756.7520,892,872
Nov 11, 20226.196.306.096.146.145,770,385
Nov 10, 20226.056.155.966.116.115,481,859
Nov 09, 20226.016.085.976.026.023,382,601
Nov 08, 20226.006.085.956.006.003,372,401
Nov 07, 20225.926.055.916.006.003,626,554
Nov 04, 20225.895.975.865.955.953,744,159
Nov 03, 20225.855.925.805.885.882,801,001
Nov 02, 20225.835.915.805.875.874,844,985
Nov 01, 20225.705.865.675.855.855,922,184
Oct 31, 20225.565.775.525.715.716,563,800
Oct 28, 20225.915.915.575.605.607,071,604
Oct 27, 20225.815.975.765.915.915,400,300
Oct 26, 20225.765.865.735.785.783,931,600
Oct 25, 20225.835.915.665.765.765,165,333
Oct 24, 20226.006.105.805.835.837,215,170
Oct 21, 20226.086.135.975.985.985,204,593
Oct 20, 20226.186.186.036.056.053,909,933
Oct 19, 20226.296.346.136.146.144,513,505
Oct 18, 20226.426.446.296.316.313,357,894
Oct 17, 20226.356.456.326.386.384,225,147
Oct 14, 20226.386.476.346.406.404,863,251
Oct 13, 20226.216.446.146.366.365,983,299
Oct 12, 20226.096.236.046.216.215,019,305
Oct 11, 20226.026.105.966.096.094,039,052
Oct 10, 20226.136.165.986.016.015,539,346
Sept 30, 20225.936.085.896.036.033,958,685
Sept 29, 20226.046.055.895.935.933,463,869
Sept 28, 20226.146.155.955.955.954,031,349
Sept 27, 20225.886.135.736.116.117,995,000
Sept 26, 20226.046.115.855.865.867,409,161
Sept 23, 20226.356.356.056.176.176,374,699
Sept 22, 20226.546.656.296.346.348,708,734
Sept 21, 20226.226.626.166.606.609,730,174
Sept 20, 20226.106.236.066.226.226,085,128
Sept 19, 20226.276.286.026.066.066,383,675
Sept 16, 20226.386.436.206.236.234,567,359
Sept 15, 20226.636.636.336.396.396,020,940
Sept 14, 20226.686.686.526.576.575,436,030
Sept 13, 20226.656.826.656.726.726,853,848
Sept 09, 20226.726.746.576.646.645,580,100
Sept 08, 20226.886.946.706.716.716,788,004
Sept 07, 20227.017.076.846.886.887,844,356
Sept 06, 20227.177.187.027.077.076,503,977
Sept 05, 20227.197.256.957.127.126,556,812
Sept 02, 20227.107.227.027.217.216,351,664
Sept 01, 20227.077.177.017.077.075,463,780
Aug 31, 20227.237.237.017.077.076,645,800
Aug 30, 20227.217.317.187.247.246,301,100
Aug 29, 20227.127.317.107.277.277,696,988
Aug 26, 20227.037.246.987.187.189,355,678
Aug 25, 20227.037.076.907.057.057,191,984
Aug 24, 20227.187.276.977.017.019,741,193
Aug 23, 20226.927.206.877.167.1612,816,992
Aug 22, 20226.927.096.927.017.018,793,900
Aug 19, 20226.737.006.706.916.9110,936,386
Aug 18, 20226.846.866.706.726.726,134,127
Aug 17, 20226.826.936.826.856.854,980,913
Aug 16, 20226.826.916.696.866.867,281,711
Aug 15, 20227.037.036.756.806.8010,652,113
Aug 12, 20226.997.066.936.956.954,577,223
Aug 11, 20226.907.096.886.996.994,755,800
Aug 10, 20226.886.986.856.916.913,836,441
Aug 09, 20226.946.986.876.906.904,082,100
Aug 08, 20226.787.016.776.966.967,000,112
Aug 05, 20226.736.786.646.776.774,506,600
Aug 04, 20226.676.806.646.736.735,028,303
Aug 03, 20226.686.826.636.696.696,176,073
Aug 02, 20227.027.036.506.666.6610,114,350
Aug 01, 20227.017.056.847.027.027,328,275
Jul 29, 20227.057.146.957.037.038,525,630
Jul 28, 20227.197.347.007.037.0311,309,004
Jul 27, 20227.167.287.127.147.145,707,633
Jul 26, 20227.207.247.037.187.186,266,257
Jul 25, 20227.257.337.107.117.115,990,280
Jul 22, 20227.227.467.127.227.2210,104,158
Jul 21, 20227.327.487.207.237.238,544,319
Jul 20, 20227.447.587.217.307.3010,315,758
Jul 19, 20227.487.607.307.487.4810,892,266
Jul 18, 20227.408.037.397.487.4823,239,274
Jul 15, 20226.807.516.707.357.3533,533,282
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...