Fortune Ng Fung Food (Hebei) Co.,Ltd (600965.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 03, 2021 | 6.31 | 6.40 | 6.31 | 6.36 | 6.36 | 2,383,531 |
| Dec. 02, 2021 | 6.41 | 6.48 | 6.32 | 6.32 | 6.32 | 4,205,407 |
| Dec. 01, 2021 | 6.41 | 6.49 | 6.35 | 6.46 | 6.46 | 3,379,695 |
| Nov. 30, 2021 | 6.34 | 6.49 | 6.34 | 6.40 | 6.40 | 3,391,219 |
| Nov. 29, 2021 | 6.34 | 6.39 | 6.28 | 6.34 | 6.34 | 2,349,700 |
| Nov. 26, 2021 | 6.48 | 6.48 | 6.33 | 6.38 | 6.38 | 4,289,390 |
| Nov. 25, 2021 | 6.56 | 6.58 | 6.45 | 6.45 | 6.45 | 3,491,720 |
| Nov. 24, 2021 | 6.60 | 6.60 | 6.51 | 6.55 | 6.55 | 3,112,089 |
| Nov. 23, 2021 | 6.67 | 6.76 | 6.62 | 6.62 | 6.62 | 4,309,700 |
| Nov. 22, 2021 | 6.70 | 6.74 | 6.62 | 6.66 | 6.66 | 4,384,765 |
| Nov. 19, 2021 | 6.57 | 6.77 | 6.43 | 6.72 | 6.72 | 8,300,834 |
| Nov. 18, 2021 | 6.55 | 6.65 | 6.54 | 6.57 | 6.57 | 4,382,070 |
| Nov. 17, 2021 | 6.53 | 6.61 | 6.48 | 6.58 | 6.58 | 4,594,588 |
| Nov. 16, 2021 | 6.82 | 6.89 | 6.56 | 6.58 | 6.58 | 7,666,194 |
| Nov. 15, 2021 | 6.65 | 6.88 | 6.64 | 6.83 | 6.83 | 8,704,604 |
| Nov. 12, 2021 | 6.73 | 6.74 | 6.59 | 6.61 | 6.61 | 4,888,745 |
| Nov. 11, 2021 | 6.82 | 6.84 | 6.63 | 6.70 | 6.70 | 6,824,140 |
| Nov. 10, 2021 | 7.00 | 7.00 | 6.74 | 6.81 | 6.81 | 6,113,315 |
| Nov. 09, 2021 | 7.12 | 7.12 | 6.86 | 6.96 | 6.96 | 5,271,515 |
| Nov. 08, 2021 | 7.08 | 7.19 | 6.92 | 7.02 | 7.02 | 9,567,185 |
| Nov. 05, 2021 | 7.10 | 7.28 | 7.06 | 7.10 | 7.10 | 12,129,577 |
| Nov. 04, 2021 | 6.82 | 7.20 | 6.71 | 7.15 | 7.15 | 14,406,086 |
| Nov. 03, 2021 | 6.45 | 6.85 | 6.36 | 6.81 | 6.81 | 10,650,829 |
| Nov. 02, 2021 | 6.53 | 6.55 | 6.30 | 6.47 | 6.47 | 7,273,800 |
| Nov. 01, 2021 | 6.37 | 6.59 | 6.35 | 6.54 | 6.54 | 6,424,800 |
| Oct. 29, 2021 | 6.23 | 6.45 | 6.23 | 6.40 | 6.40 | 6,252,900 |
| Oct. 28, 2021 | 6.32 | 6.46 | 6.20 | 6.27 | 6.27 | 5,264,734 |
| Oct. 27, 2021 | 6.47 | 6.47 | 6.24 | 6.34 | 6.34 | 8,184,650 |
| Oct. 26, 2021 | 6.65 | 6.69 | 6.41 | 6.46 | 6.46 | 9,538,012 |
| Oct. 25, 2021 | 7.02 | 7.02 | 6.52 | 6.67 | 6.67 | 15,156,900 |
| Oct. 22, 2021 | 7.02 | 7.30 | 6.82 | 6.90 | 6.90 | 22,079,742 |
| Oct. 21, 2021 | 6.89 | 7.55 | 6.89 | 7.38 | 7.38 | 17,015,041 |
| Oct. 20, 2021 | 6.97 | 7.07 | 6.82 | 6.92 | 6.92 | 8,858,100 |
| Oct. 19, 2021 | 6.74 | 7.18 | 6.72 | 7.01 | 7.01 | 14,107,435 |
| Oct. 18, 2021 | 7.33 | 7.33 | 6.61 | 6.75 | 6.75 | 19,958,745 |
| Oct. 15, 2021 | 6.86 | 7.39 | 6.84 | 7.34 | 7.34 | 17,500,185 |
| Oct. 14, 2021 | 6.80 | 6.86 | 6.72 | 6.84 | 6.84 | 4,133,510 |
| Oct. 13, 2021 | 6.89 | 6.96 | 6.66 | 6.83 | 6.83 | 5,962,805 |
| Oct. 12, 2021 | 6.80 | 7.00 | 6.71 | 6.86 | 6.86 | 10,020,452 |
| Oct. 11, 2021 | 6.76 | 6.98 | 6.69 | 6.82 | 6.82 | 11,432,029 |
| Oct. 08, 2021 | 6.44 | 6.80 | 6.43 | 6.76 | 6.76 | 15,837,553 |
| Sep. 30, 2021 | 6.07 | 6.48 | 6.02 | 6.40 | 6.40 | 8,596,060 |
| Sep. 29, 2021 | 6.01 | 6.18 | 6.00 | 6.04 | 6.04 | 3,647,679 |
| Sep. 28, 2021 | 6.03 | 6.13 | 5.81 | 6.11 | 6.11 | 7,681,857 |
| Sep. 27, 2021 | 6.25 | 6.36 | 6.07 | 6.13 | 6.13 | 8,091,433 |
| Sep. 24, 2021 | 6.20 | 6.21 | 6.10 | 6.15 | 6.15 | 3,325,101 |
| Sep. 23, 2021 | 6.16 | 6.20 | 6.11 | 6.16 | 6.16 | 3,575,683 |
| Sep. 22, 2021 | 6.19 | 6.23 | 6.08 | 6.11 | 6.11 | 3,700,840 |
| Sep. 17, 2021 | 6.18 | 6.19 | 6.06 | 6.19 | 6.19 | 4,613,855 |
| Sep. 16, 2021 | 6.29 | 6.38 | 6.19 | 6.19 | 6.19 | 6,773,649 |
| Sep. 15, 2021 | 6.20 | 6.30 | 6.14 | 6.25 | 6.25 | 5,157,225 |
| Sep. 14, 2021 | 6.39 | 6.45 | 6.20 | 6.21 | 6.21 | 5,592,530 |
| Sep. 13, 2021 | 6.48 | 6.49 | 6.28 | 6.37 | 6.37 | 6,666,214 |
| Sep. 10, 2021 | 6.52 | 6.61 | 6.40 | 6.45 | 6.45 | 6,217,266 |
| Sep. 09, 2021 | 6.54 | 6.63 | 6.50 | 6.52 | 6.52 | 5,618,260 |
| Sep. 08, 2021 | 6.64 | 6.77 | 6.49 | 6.52 | 6.52 | 13,185,913 |
| Sep. 07, 2021 | 6.60 | 6.71 | 6.41 | 6.64 | 6.64 | 13,434,600 |
| Sep. 06, 2021 | 6.35 | 6.68 | 6.27 | 6.54 | 6.54 | 16,429,813 |
| Sep. 03, 2021 | 6.13 | 6.21 | 6.11 | 6.20 | 6.20 | 4,472,636 |
| Sep. 02, 2021 | 6.11 | 6.23 | 6.10 | 6.15 | 6.15 | 2,783,200 |
| Sep. 01, 2021 | 6.11 | 6.20 | 6.07 | 6.15 | 6.15 | 3,908,576 |
| Aug. 31, 2021 | 6.14 | 6.34 | 6.09 | 6.14 | 6.14 | 4,212,900 |
| Aug. 30, 2021 | 6.22 | 6.28 | 6.05 | 6.15 | 6.15 | 5,831,754 |
| Aug. 27, 2021 | 6.40 | 6.43 | 6.23 | 6.25 | 6.25 | 4,348,659 |
| Aug. 26, 2021 | 6.26 | 6.45 | 6.23 | 6.41 | 6.41 | 6,590,178 |
| Aug. 25, 2021 | 6.35 | 6.35 | 6.21 | 6.31 | 6.31 | 4,270,678 |
| Aug. 24, 2021 | 6.17 | 6.33 | 6.15 | 6.28 | 6.28 | 4,334,191 |
| Aug. 23, 2021 | 6.18 | 6.27 | 6.11 | 6.17 | 6.17 | 5,665,370 |
| Aug. 20, 2021 | 6.13 | 6.25 | 5.99 | 6.13 | 6.13 | 3,483,300 |
| Aug. 19, 2021 | 6.10 | 6.15 | 6.04 | 6.12 | 6.12 | 2,960,095 |
| Aug. 18, 2021 | 6.07 | 6.16 | 5.95 | 6.16 | 6.16 | 6,346,280 |
| Aug. 17, 2021 | 6.35 | 6.45 | 6.09 | 6.13 | 6.13 | 4,820,073 |
| Aug. 16, 2021 | 6.11 | 6.33 | 6.09 | 6.27 | 6.27 | 6,327,440 |
| Aug. 13, 2021 | 6.09 | 6.13 | 6.02 | 6.12 | 6.12 | 3,490,210 |
| Aug. 12, 2021 | 6.13 | 6.14 | 6.06 | 6.10 | 6.10 | 2,820,342 |
| Aug. 11, 2021 | 6.12 | 6.17 | 6.03 | 6.13 | 6.13 | 3,878,150 |
| Aug. 10, 2021 | 6.10 | 6.20 | 6.09 | 6.14 | 6.14 | 3,144,080 |
| Aug. 09, 2021 | 6.10 | 6.21 | 6.00 | 6.15 | 6.15 | 3,625,440 |
| Aug. 06, 2021 | 6.11 | 6.15 | 5.91 | 6.07 | 6.07 | 4,456,162 |
| Aug. 05, 2021 | 6.10 | 6.20 | 6.02 | 6.11 | 6.11 | 4,236,609 |
| Aug. 04, 2021 | 6.20 | 6.23 | 6.08 | 6.15 | 6.15 | 4,245,704 |
| Aug. 03, 2021 | 5.97 | 6.24 | 5.97 | 6.20 | 6.20 | 8,124,722 |
| Aug. 02, 2021 | 6.01 | 6.10 | 5.91 | 6.02 | 6.02 | 8,108,270 |
| Jul. 30, 2021 | 5.91 | 6.15 | 5.83 | 6.08 | 6.08 | 14,498,432 |
| Jul. 29, 2021 | 5.66 | 5.91 | 5.60 | 5.91 | 5.91 | 7,392,694 |
| Jul. 28, 2021 | 5.57 | 5.66 | 5.35 | 5.37 | 5.37 | 2,434,473 |
| Jul. 27, 2021 | 5.73 | 5.73 | 5.59 | 5.61 | 5.61 | 1,685,080 |
| Jul. 26, 2021 | 5.72 | 5.72 | 5.60 | 5.64 | 5.64 | 1,841,200 |
| Jul. 23, 2021 | 5.82 | 5.84 | 5.60 | 5.70 | 5.70 | 3,809,755 |
| Jul. 22, 2021 | 5.85 | 5.87 | 5.81 | 5.84 | 5.84 | 1,871,900 |
| Jul. 21, 2021 | 5.87 | 5.90 | 5.83 | 5.84 | 5.84 | 1,819,450 |
| Jul. 20, 2021 | 5.92 | 5.93 | 5.78 | 5.86 | 5.86 | 2,587,671 |
| Jul. 19, 2021 | 6.00 | 6.03 | 5.81 | 5.89 | 5.89 | 2,951,451 |
| Jul. 16, 2021 | 5.89 | 5.94 | 5.83 | 5.91 | 5.91 | 2,844,354 |
| Jul. 15, 2021 | 5.88 | 5.89 | 5.80 | 5.85 | 5.85 | 2,413,287 |
| Jul. 14, 2021 | 5.77 | 5.88 | 5.77 | 5.85 | 5.85 | 2,559,130 |
| Jul. 13, 2021 | 5.78 | 5.78 | 5.70 | 5.77 | 5.77 | 2,201,090 |
| Jul. 12, 2021 | 5.84 | 5.84 | 5.68 | 5.70 | 5.70 | 3,347,000 |
| Jul. 09, 2021 | 5.79 | 5.84 | 5.72 | 5.81 | 5.81 | 2,350,126 |
| Jul. 08, 2021 | 5.85 | 5.89 | 5.75 | 5.79 | 5.79 | 2,734,226 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
