Canada Markets closed

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

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
6.36+0.04 (+0.63%)
At close: 03:00PM CST
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
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
Aug. 30, 20216.226.286.056.156.155,831,754
Aug. 27, 20216.406.436.236.256.254,348,659
Aug. 26, 20216.266.456.236.416.416,590,178
Aug. 25, 20216.356.356.216.316.314,270,678
Aug. 24, 20216.176.336.156.286.284,334,191
Aug. 23, 20216.186.276.116.176.175,665,370
Aug. 20, 20216.136.255.996.136.133,483,300
Aug. 19, 20216.106.156.046.126.122,960,095
Aug. 18, 20216.076.165.956.166.166,346,280
Aug. 17, 20216.356.456.096.136.134,820,073
Aug. 16, 20216.116.336.096.276.276,327,440
Aug. 13, 20216.096.136.026.126.123,490,210
Aug. 12, 20216.136.146.066.106.102,820,342
Aug. 11, 20216.126.176.036.136.133,878,150
Aug. 10, 20216.106.206.096.146.143,144,080
Aug. 09, 20216.106.216.006.156.153,625,440
Aug. 06, 20216.116.155.916.076.074,456,162
Aug. 05, 20216.106.206.026.116.114,236,609
Aug. 04, 20216.206.236.086.156.154,245,704
Aug. 03, 20215.976.245.976.206.208,124,722
Aug. 02, 20216.016.105.916.026.028,108,270
Jul. 30, 20215.916.155.836.086.0814,498,432
Jul. 29, 20215.665.915.605.915.917,392,694
Jul. 28, 20215.575.665.355.375.372,434,473
Jul. 27, 20215.735.735.595.615.611,685,080
Jul. 26, 20215.725.725.605.645.641,841,200
Jul. 23, 20215.825.845.605.705.703,809,755
Jul. 22, 20215.855.875.815.845.841,871,900
Jul. 21, 20215.875.905.835.845.841,819,450
Jul. 20, 20215.925.935.785.865.862,587,671
Jul. 19, 20216.006.035.815.895.892,951,451
Jul. 16, 20215.895.945.835.915.912,844,354
Jul. 15, 20215.885.895.805.855.852,413,287
Jul. 14, 20215.775.885.775.855.852,559,130
Jul. 13, 20215.785.785.705.775.772,201,090
Jul. 12, 20215.845.845.685.705.703,347,000
Jul. 09, 20215.795.845.725.815.812,350,126
Jul. 08, 20215.855.895.755.795.792,734,226
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...