Fanli Digital Technology Co.,Ltd (SHA:600228)
China
· Delayed Price · Currency is CNY 5.85
+0.09 (1.56%)
Mar 10, 2026, 3:00 PM CST
SHA:600228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.77 | 5.85 | 5.69 | 5.80 | - | 0.69% | 3,115,503 |
| Mar 9, 2026 | 5.49 | 5.79 | 5.38 | 5.76 | 5.76 | 4.35% | 8,985,201 |
| Mar 6, 2026 | 5.44 | 5.61 | 5.37 | 5.52 | 5.52 | 1.47% | 4,833,000 |
| Mar 5, 2026 | 5.50 | 5.52 | 5.43 | 5.44 | 5.44 | 0.74% | 3,280,002 |
| Mar 4, 2026 | 5.34 | 5.55 | 5.26 | 5.40 | 5.40 | 0.75% | 3,835,000 |
| Mar 3, 2026 | 5.59 | 5.59 | 5.36 | 5.36 | 5.36 | -3.42% | 6,032,562 |
| Mar 2, 2026 | 5.79 | 5.79 | 5.51 | 5.55 | 5.55 | -4.31% | 9,214,000 |
| Feb 27, 2026 | 5.94 | 5.98 | 5.76 | 5.80 | 5.80 | -2.19% | 6,982,500 |
| Feb 26, 2026 | 6.03 | 6.05 | 5.93 | 5.93 | 5.93 | -1.33% | 4,250,202 |
| Feb 25, 2026 | 5.91 | 6.09 | 5.86 | 6.01 | 6.01 | 1.86% | 6,567,800 |
| Feb 24, 2026 | 5.81 | 5.96 | 5.81 | 5.90 | 5.90 | 0.34% | 4,461,200 |
| Feb 13, 2026 | 5.91 | 6.01 | 5.84 | 5.88 | 5.88 | -2.97% | 9,810,550 |
| Feb 12, 2026 | 6.00 | 6.17 | 5.92 | 6.06 | 6.06 | -0.33% | 8,342,850 |
| Feb 11, 2026 | 6.18 | 6.22 | 6.06 | 6.08 | 6.08 | -2.72% | 6,393,700 |
| Feb 10, 2026 | 6.14 | 6.30 | 6.06 | 6.25 | 6.25 | 2.29% | 8,491,600 |
| Feb 9, 2026 | 6.04 | 6.14 | 5.97 | 6.11 | 6.11 | 0.49% | 9,302,801 |
| Feb 6, 2026 | 6.20 | 6.40 | 6.03 | 6.08 | 6.08 | -3.03% | 12,087,051 |
| Feb 5, 2026 | 6.04 | 6.34 | 6.04 | 6.27 | 6.27 | 3.81% | 15,646,900 |
| Feb 4, 2026 | 5.81 | 6.04 | 5.79 | 6.04 | 6.04 | 5.04% | 16,111,201 |
| Feb 3, 2026 | 6.34 | 6.34 | 5.75 | 5.75 | 5.75 | -4.80% | 30,619,000 |
| Feb 2, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 5.04% | 4,602,401 |
| Jan 30, 2026 | 5.51 | 5.80 | 5.45 | 5.75 | 5.75 | 4.17% | 19,637,500 |
| Jan 29, 2026 | 5.49 | 5.75 | 5.49 | 5.52 | 5.52 | 0.73% | 12,133,500 |
| Jan 28, 2026 | 5.61 | 5.61 | 5.48 | 5.48 | 5.48 | -2.14% | 6,527,300 |
| Jan 27, 2026 | 5.76 | 5.78 | 5.57 | 5.60 | 5.60 | -2.10% | 6,218,700 |
| Jan 26, 2026 | 5.74 | 5.85 | 5.51 | 5.72 | 5.72 | 1.60% | 15,385,010 |
| Jan 23, 2026 | 5.49 | 5.63 | 5.42 | 5.63 | 5.63 | 5.04% | 14,259,730 |
| Jan 22, 2026 | 5.09 | 5.36 | 5.09 | 5.36 | 5.36 | 5.10% | 5,972,501 |
| Jan 21, 2026 | 5.00 | 5.21 | 5.00 | 5.10 | 5.10 | 0.59% | 8,290,000 |
| Jan 20, 2026 | 5.18 | 5.22 | 5.00 | 5.07 | 5.07 | -1.55% | 10,390,100 |
| Jan 19, 2026 | 5.21 | 5.30 | 5.06 | 5.15 | 5.15 | -2.09% | 12,660,000 |
| Jan 16, 2026 | 5.35 | 5.47 | 5.25 | 5.26 | 5.26 | -1.68% | 7,237,560 |
| Jan 15, 2026 | 5.38 | 5.48 | 5.19 | 5.35 | 5.35 | -1.29% | 12,818,900 |
| Jan 14, 2026 | 5.41 | 5.66 | 5.31 | 5.42 | 5.42 | -0.73% | 17,071,400 |
| Jan 13, 2026 | 5.69 | 5.69 | 5.43 | 5.46 | 5.46 | -3.87% | 12,731,600 |
| Jan 12, 2026 | 5.73 | 5.74 | 5.63 | 5.68 | 5.68 | -1.05% | 10,160,100 |
| Jan 9, 2026 | 5.80 | 5.86 | 5.68 | 5.74 | 5.74 | -1.20% | 10,930,850 |
| Jan 8, 2026 | 5.53 | 5.84 | 5.46 | 5.81 | 5.81 | 4.31% | 11,475,200 |
| Jan 7, 2026 | 5.58 | 5.71 | 5.54 | 5.57 | 5.57 | -0.89% | 9,205,402 |
| Jan 6, 2026 | 5.78 | 5.90 | 5.57 | 5.62 | 5.62 | -1.75% | 10,279,300 |
| Jan 5, 2026 | 5.57 | 5.79 | 5.41 | 5.72 | 5.72 | 1.96% | 11,293,810 |
| Dec 31, 2025 | 5.64 | 5.75 | 5.60 | 5.61 | 5.61 | -1.41% | 8,948,200 |
| Dec 30, 2025 | 5.76 | 5.86 | 5.62 | 5.69 | 5.69 | -1.04% | 12,805,540 |
| Dec 29, 2025 | 5.59 | 5.86 | 5.56 | 5.75 | 5.75 | 3.05% | 24,504,254 |
| Dec 26, 2025 | 5.38 | 5.58 | 5.38 | 5.58 | 5.58 | 5.08% | 13,608,120 |
| Dec 25, 2025 | 5.15 | 5.39 | 5.11 | 5.31 | 5.31 | 3.51% | 14,285,330 |
| Dec 24, 2025 | 5.11 | 5.26 | 5.11 | 5.13 | 5.13 | -1.16% | 14,113,900 |
| Dec 23, 2025 | 4.99 | 5.22 | 4.83 | 5.19 | 5.19 | 4.43% | 21,119,200 |
| Dec 22, 2025 | 4.81 | 5.10 | 4.80 | 4.97 | 4.97 | 1.84% | 14,638,300 |
| Dec 19, 2025 | 4.75 | 4.97 | 4.65 | 4.88 | 4.88 | 0.62% | 17,020,010 |
| Dec 18, 2025 | 4.85 | 5.35 | 4.85 | 4.85 | 4.85 | -4.90% | 39,363,510 |
| Dec 17, 2025 | 4.62 | 5.10 | 4.62 | 5.10 | 5.10 | 4.94% | 31,108,093 |
| Dec 16, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -5.08% | 338,400 |
| Dec 15, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -5.01% | 527,900 |
| Dec 12, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -4.94% | 1,135,200 |
| Dec 11, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -5.03% | 2,131,900 |
| Dec 10, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -4.94% | 1,327,800 |
| Dec 9, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -4.99% | 1,215,400 |
| Dec 8, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -5.03% | 11,610,500 |
| Dec 5, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -5.05% | 3,560,200 |
| Dec 4, 2025 | 8.01 | 8.01 | 7.33 | 7.33 | 7.33 | -5.05% | 29,500,400 |
| Dec 3, 2025 | 7.55 | 7.72 | 7.45 | 7.72 | 7.72 | 5.03% | 13,447,600 |
| Dec 2, 2025 | 7.28 | 7.46 | 7.23 | 7.35 | 7.35 | 1.66% | 16,450,190 |
| Dec 1, 2025 | 7.05 | 7.24 | 6.99 | 7.23 | 7.23 | 3.29% | 13,605,300 |
| Nov 28, 2025 | 6.70 | 7.02 | 6.70 | 7.00 | 7.00 | 3.86% | 10,715,800 |
| Nov 27, 2025 | 6.92 | 7.14 | 6.70 | 6.74 | 6.74 | -2.46% | 10,374,100 |
| Nov 26, 2025 | 6.80 | 6.92 | 6.53 | 6.91 | 6.91 | 3.44% | 10,304,500 |
| Nov 25, 2025 | 6.58 | 6.75 | 6.55 | 6.68 | 6.68 | 3.25% | 8,793,400 |
| Nov 24, 2025 | 6.23 | 6.72 | 6.17 | 6.47 | 6.47 | 0.15% | 10,284,200 |
| Nov 21, 2025 | 6.81 | 6.81 | 6.46 | 6.46 | 6.46 | -5.00% | 12,365,701 |
| Nov 20, 2025 | 6.85 | 7.01 | 6.67 | 6.80 | 6.80 | 0.15% | 9,317,100 |
| Nov 19, 2025 | 7.06 | 7.18 | 6.76 | 6.79 | 6.79 | -4.63% | 13,375,500 |
| Nov 18, 2025 | 7.16 | 7.25 | 7.05 | 7.12 | 7.12 | -0.56% | 7,008,401 |
| Nov 17, 2025 | 6.96 | 7.18 | 6.69 | 7.16 | 7.16 | 3.77% | 11,659,000 |
| Nov 14, 2025 | 7.06 | 7.17 | 6.88 | 6.90 | 6.90 | -2.13% | 9,567,600 |
| Nov 13, 2025 | 6.97 | 7.13 | 6.94 | 7.05 | 7.05 | 1.15% | 8,986,500 |
| Nov 12, 2025 | 7.22 | 7.40 | 6.78 | 6.97 | 6.97 | -2.38% | 20,792,460 |
| Nov 11, 2025 | 7.19 | 7.30 | 7.08 | 7.14 | 7.14 | 2.44% | 18,695,660 |
| Nov 10, 2025 | 6.69 | 6.97 | 6.66 | 6.97 | 6.97 | 4.97% | 7,825,302 |
| Nov 7, 2025 | 6.55 | 6.69 | 6.53 | 6.64 | 6.64 | 0.30% | 7,111,900 |
| Nov 6, 2025 | 6.47 | 6.76 | 6.41 | 6.62 | 6.62 | 2.32% | 13,385,400 |
| Nov 5, 2025 | 6.50 | 6.75 | 6.45 | 6.47 | 6.47 | -0.46% | 11,547,100 |
| Nov 4, 2025 | 6.67 | 6.84 | 6.44 | 6.50 | 6.50 | -1.07% | 15,932,500 |
| Nov 3, 2025 | 6.26 | 6.57 | 6.20 | 6.57 | 6.57 | 4.95% | 12,427,400 |
| Oct 31, 2025 | 6.20 | 6.36 | 6.20 | 6.26 | 6.26 | 0.48% | 4,560,008 |
| Oct 30, 2025 | 6.35 | 6.55 | 6.23 | 6.23 | 6.23 | -1.11% | 7,795,301 |
| Oct 29, 2025 | 6.34 | 6.36 | 6.10 | 6.30 | 6.30 | -1.10% | 10,132,700 |
| Oct 28, 2025 | 6.40 | 6.60 | 6.33 | 6.37 | 6.37 | -0.47% | 11,464,100 |
| Oct 27, 2025 | 6.14 | 6.44 | 6.14 | 6.40 | 6.40 | 4.40% | 12,548,130 |
| Oct 24, 2025 | 6.02 | 6.17 | 5.89 | 6.13 | 6.13 | 1.16% | 12,859,600 |
| Oct 23, 2025 | 5.91 | 6.10 | 5.87 | 6.06 | 6.06 | -1.94% | 16,807,630 |
| Oct 22, 2025 | 6.50 | 6.50 | 6.18 | 6.18 | 6.18 | -5.07% | 10,378,670 |
| Oct 21, 2025 | 6.64 | 6.64 | 6.38 | 6.51 | 6.51 | 3.01% | 21,510,600 |
| Oct 20, 2025 | 6.22 | 6.32 | 6.14 | 6.32 | 6.32 | 4.98% | 5,579,400 |
| Oct 17, 2025 | 6.07 | 6.24 | 6.00 | 6.02 | 6.02 | -1.15% | 13,064,120 |
| Oct 16, 2025 | 5.86 | 6.09 | 5.80 | 6.09 | 6.09 | 5.00% | 14,688,420 |
| Oct 15, 2025 | 5.62 | 5.86 | 5.60 | 5.80 | 5.80 | 3.02% | 9,799,700 |
| Oct 14, 2025 | 5.80 | 5.80 | 5.58 | 5.63 | 5.63 | - | 8,028,700 |
| Oct 13, 2025 | 5.38 | 5.64 | 5.24 | 5.63 | 5.63 | 2.93% | 8,305,335 |
| Oct 10, 2025 | 5.55 | 5.59 | 5.37 | 5.47 | 5.47 | -1.62% | 8,704,405 |