Fortune Ng Fung Food (Hebei) Co.,Ltd (600965.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 4.5500 | 4.5500 | 4.4500 | 4.5200 | 4.5200 | 3,749,700 |
| Apr 23, 2024 | 4.4500 | 4.5600 | 4.4200 | 4.4900 | 4.4900 | 4,463,233 |
| Apr 22, 2024 | 4.4500 | 4.5500 | 4.3300 | 4.4600 | 4.4600 | 6,682,010 |
| Apr 19, 2024 | 4.5400 | 4.5500 | 4.4000 | 4.4100 | 4.4100 | 4,733,351 |
| Apr 18, 2024 | 4.5900 | 4.5900 | 4.4600 | 4.5100 | 4.5100 | 6,138,180 |
| Apr 17, 2024 | 4.2500 | 4.5800 | 4.2500 | 4.5600 | 4.5600 | 8,554,350 |
| Apr 16, 2024 | 4.5800 | 4.5800 | 4.1900 | 4.2000 | 4.2000 | 13,197,548 |
| Apr 15, 2024 | 5.0800 | 5.0900 | 4.5800 | 4.5800 | 4.5800 | 12,980,381 |
| Apr 12, 2024 | 5.1200 | 5.1900 | 5.0500 | 5.0900 | 5.0900 | 3,783,730 |
| Apr 11, 2024 | 5.1800 | 5.2600 | 5.0800 | 5.1600 | 5.1600 | 3,801,559 |
| Apr 10, 2024 | 5.2700 | 5.3000 | 5.1400 | 5.1900 | 5.1900 | 5,695,600 |
| Apr 09, 2024 | 5.2500 | 5.2800 | 5.1500 | 5.2800 | 5.2800 | 4,784,800 |
| Apr 08, 2024 | 5.3700 | 5.3700 | 5.2200 | 5.2300 | 5.2300 | 5,875,767 |
| Apr 03, 2024 | 5.3600 | 5.4000 | 5.3000 | 5.3900 | 5.3900 | 7,741,301 |
| Apr 02, 2024 | 5.3500 | 5.3800 | 5.2800 | 5.3500 | 5.3500 | 5,541,300 |
| Apr 01, 2024 | 5.2700 | 5.3800 | 5.2300 | 5.3200 | 5.3200 | 6,884,830 |
| Mar 29, 2024 | 5.1500 | 5.2000 | 5.1200 | 5.2700 | 5.2700 | 2,696,800 |
| Mar 28, 2024 | 5.0700 | 5.1900 | 5.0200 | 5.1400 | 5.1400 | 6,252,809 |
| Mar 27, 2024 | 5.1500 | 5.1900 | 5.0100 | 5.0200 | 5.0200 | 5,776,239 |
| Mar 26, 2024 | 5.1000 | 5.2100 | 5.0600 | 5.1500 | 5.1500 | 6,876,734 |
| Mar 25, 2024 | 5.2300 | 5.3300 | 5.1400 | 5.1600 | 5.1600 | 5,460,604 |
| Mar 22, 2024 | 5.3900 | 5.4000 | 5.2100 | 5.2400 | 5.2400 | 7,015,197 |
| Mar 21, 2024 | 5.3300 | 5.3700 | 5.2400 | 5.3600 | 5.3600 | 7,637,520 |
| Mar 20, 2024 | 5.1500 | 5.3100 | 5.1100 | 5.3000 | 5.3000 | 6,657,685 |
| Mar 19, 2024 | 5.1300 | 5.2100 | 5.1000 | 5.1500 | 5.1500 | 5,714,201 |
| Mar 18, 2024 | 4.9900 | 5.1200 | 4.9600 | 5.1200 | 5.1200 | 5,897,631 |
| Mar 15, 2024 | 4.8800 | 4.9800 | 4.8500 | 4.9800 | 4.9800 | 4,885,200 |
| Mar 14, 2024 | 4.8900 | 4.9200 | 4.8100 | 4.8800 | 4.8800 | 4,381,400 |
| Mar 13, 2024 | 4.9500 | 4.9500 | 4.8200 | 4.8900 | 4.8900 | 5,477,400 |
| Mar 12, 2024 | 4.7900 | 4.9500 | 4.7800 | 4.9400 | 4.9400 | 7,443,500 |
| Mar 11, 2024 | 4.6700 | 4.8100 | 4.6600 | 4.8100 | 4.8100 | 5,551,700 |
| Mar 08, 2024 | 4.6700 | 4.7200 | 4.6100 | 4.7000 | 4.7000 | 4,446,700 |
| Mar 07, 2024 | 4.6500 | 4.7400 | 4.6400 | 4.6500 | 4.6500 | 5,609,000 |
| Mar 06, 2024 | 4.5900 | 4.7100 | 4.5700 | 4.6500 | 4.6500 | 5,888,127 |
| Mar 05, 2024 | 4.7200 | 4.7700 | 4.6000 | 4.6200 | 4.6200 | 5,807,889 |
| Mar 04, 2024 | 4.8500 | 4.8800 | 4.6900 | 4.7500 | 4.7500 | 6,569,101 |
| Mar 01, 2024 | 4.8400 | 4.8900 | 4.7600 | 4.8400 | 4.8400 | 6,674,300 |
| Feb 29, 2024 | 4.6500 | 4.8800 | 4.6500 | 4.8300 | 4.8300 | 7,881,020 |
| Feb 28, 2024 | 5.1300 | 5.1900 | 4.6800 | 4.6800 | 4.6800 | 12,108,944 |
| Feb 27, 2024 | 4.9400 | 5.1500 | 4.8900 | 5.1000 | 5.1000 | 7,493,124 |
| Feb 26, 2024 | 4.8500 | 4.9700 | 4.8200 | 4.9000 | 4.9000 | 6,032,900 |
| Feb 23, 2024 | 4.7500 | 4.8500 | 4.6800 | 4.8400 | 4.8400 | 6,677,838 |
| Feb 22, 2024 | 4.6600 | 4.7600 | 4.6200 | 4.7200 | 4.7200 | 4,579,548 |
| Feb 21, 2024 | 4.5900 | 4.7900 | 4.5200 | 4.6700 | 4.6700 | 6,335,334 |
| Feb 20, 2024 | 4.5400 | 4.5700 | 4.4100 | 4.5600 | 4.5600 | 7,075,049 |
| Feb 19, 2024 | 4.3300 | 4.5600 | 4.3300 | 4.4900 | 4.4900 | 13,200,125 |
| Feb 08, 2024 | 4.0200 | 4.3500 | 3.8400 | 4.3300 | 4.3300 | 16,935,556 |
| Feb 07, 2024 | 4.2400 | 4.2500 | 3.8500 | 3.9500 | 3.9500 | 16,915,915 |
| Feb 06, 2024 | 4.2800 | 4.4100 | 3.9700 | 4.2500 | 4.2500 | 13,553,204 |
| Feb 05, 2024 | 4.8000 | 4.8300 | 4.3900 | 4.3900 | 4.3900 | 9,796,055 |
| Feb 02, 2024 | 5.1000 | 5.2200 | 4.7000 | 4.8800 | 4.8800 | 8,517,298 |
| Feb 01, 2024 | 5.1900 | 5.2200 | 5.0000 | 5.1400 | 5.1400 | 7,307,300 |
| Jan 31, 2024 | 5.4200 | 5.4700 | 5.1200 | 5.1600 | 5.1600 | 6,235,500 |
| Jan 30, 2024 | 5.5700 | 5.6800 | 5.4000 | 5.4200 | 5.4200 | 4,538,201 |
| Jan 29, 2024 | 5.7500 | 5.7900 | 5.5700 | 5.5800 | 5.5800 | 4,625,000 |
| Jan 26, 2024 | 5.6600 | 5.8300 | 5.6200 | 5.7100 | 5.7100 | 4,886,704 |
| Jan 25, 2024 | 5.5900 | 5.7300 | 5.5200 | 5.6700 | 5.6700 | 6,276,100 |
| Jan 24, 2024 | 5.3400 | 5.5700 | 5.2900 | 5.5700 | 5.5700 | 8,130,800 |
| Jan 23, 2024 | 5.3200 | 5.4600 | 5.2400 | 5.3400 | 5.3400 | 8,838,859 |
| Jan 22, 2024 | 5.7000 | 5.7800 | 5.3500 | 5.3900 | 5.3900 | 7,705,081 |
| Jan 19, 2024 | 5.9100 | 5.9100 | 5.6400 | 5.7900 | 5.7900 | 6,399,404 |
| Jan 18, 2024 | 6.0900 | 6.0900 | 5.7800 | 5.9100 | 5.9100 | 7,653,400 |
| Jan 17, 2024 | 6.3100 | 6.3100 | 6.0600 | 6.0700 | 6.0700 | 4,226,995 |
| Jan 16, 2024 | 6.3400 | 6.4100 | 6.2000 | 6.3100 | 6.3100 | 3,713,486 |
| Jan 15, 2024 | 6.2800 | 6.3600 | 6.2700 | 6.3400 | 6.3400 | 3,168,700 |
| Jan 12, 2024 | 6.2700 | 6.4200 | 6.2200 | 6.2800 | 6.2800 | 3,607,271 |
| Jan 11, 2024 | 6.2300 | 6.4000 | 6.2100 | 6.2600 | 6.2600 | 5,702,397 |
| Jan 10, 2024 | 6.2100 | 6.2700 | 6.1100 | 6.2300 | 6.2300 | 4,008,600 |
| Jan 09, 2024 | 6.1100 | 6.2400 | 6.1100 | 6.2300 | 6.2300 | 3,616,300 |
| Jan 08, 2024 | 6.2100 | 6.2800 | 6.1200 | 6.1200 | 6.1200 | 3,492,300 |
| Jan 05, 2024 | 6.3000 | 6.3700 | 6.2300 | 6.2300 | 6.2300 | 4,323,830 |
| Jan 04, 2024 | 6.3700 | 6.3800 | 6.2800 | 6.3100 | 6.3100 | 2,678,500 |
| Jan 03, 2024 | 6.3000 | 6.4000 | 6.3000 | 6.3800 | 6.3800 | 3,940,000 |
| Jan 02, 2024 | 6.2800 | 6.5000 | 6.2100 | 6.3500 | 6.3500 | 8,440,000 |
| Dec 29, 2023 | 6.2700 | 6.3300 | 5.9700 | 6.3100 | 6.3100 | 10,331,671 |
| Dec 28, 2023 | 6.3000 | 6.3200 | 6.2500 | 6.2500 | 6.2500 | 6,129,442 |
| Dec 27, 2023 | 6.2600 | 6.3400 | 6.2000 | 6.3200 | 6.3200 | 3,073,600 |
| Dec 26, 2023 | 6.3700 | 6.3700 | 6.2000 | 6.2200 | 6.2200 | 3,250,600 |
| Dec 25, 2023 | 6.3300 | 6.3800 | 6.2400 | 6.2800 | 6.2800 | 3,196,971 |
| Dec 22, 2023 | 6.4300 | 6.5000 | 6.3200 | 6.3300 | 6.3300 | 2,863,425 |
| Dec 21, 2023 | 6.3400 | 6.4800 | 6.3200 | 6.4400 | 6.4400 | 3,830,701 |
| Dec 20, 2023 | 6.5000 | 6.5700 | 6.4400 | 6.4400 | 6.4400 | 3,236,977 |
| Dec 19, 2023 | 6.4900 | 6.5700 | 6.4600 | 6.5200 | 6.5200 | 3,356,400 |
| Dec 18, 2023 | 6.6000 | 6.6800 | 6.5000 | 6.5300 | 6.5300 | 4,358,565 |
| Dec 15, 2023 | 6.6000 | 6.6600 | 6.5200 | 6.5900 | 6.5900 | 2,985,570 |
| Dec 14, 2023 | 6.6400 | 6.6900 | 6.5900 | 6.6300 | 6.6300 | 3,440,205 |
| Dec 13, 2023 | 6.7800 | 6.7900 | 6.6300 | 6.6400 | 6.6400 | 3,435,819 |
| Dec 12, 2023 | 6.8000 | 6.8100 | 6.6800 | 6.7600 | 6.7600 | 3,160,200 |
| Dec 11, 2023 | 6.7100 | 6.7900 | 6.6000 | 6.7800 | 6.7800 | 4,848,925 |
| Dec 08, 2023 | 6.9400 | 6.9400 | 6.7200 | 6.7500 | 6.7500 | 7,565,344 |
| Dec 07, 2023 | 6.9100 | 6.9400 | 6.7500 | 6.8800 | 6.8800 | 5,886,257 |
| Dec 06, 2023 | 6.8000 | 6.9600 | 6.8000 | 6.9100 | 6.9100 | 6,513,520 |
| Dec 05, 2023 | 6.8700 | 6.9300 | 6.8300 | 6.8500 | 6.8500 | 7,116,240 |
| Dec 04, 2023 | 6.8000 | 6.8800 | 6.7300 | 6.8300 | 6.8300 | 4,396,665 |
| Dec 01, 2023 | 6.7400 | 6.8300 | 6.7200 | 6.7700 | 6.7700 | 4,480,100 |
| Nov 30, 2023 | 6.6800 | 6.7500 | 6.6600 | 6.7400 | 6.7400 | 5,530,192 |
| Nov 29, 2023 | 6.7700 | 6.7900 | 6.6900 | 6.7100 | 6.7100 | 3,734,200 |
| Nov 28, 2023 | 6.7000 | 6.7300 | 6.6100 | 6.7100 | 6.7100 | 4,437,290 |
| Nov 27, 2023 | 6.5800 | 6.6800 | 6.5800 | 6.6500 | 6.6500 | 4,703,310 |
| Nov 24, 2023 | 6.4800 | 6.6400 | 6.4800 | 6.6000 | 6.6000 | 5,438,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.