Ningbo Fuda Company Limited (SHA:600724)
China
· Delayed Price · Currency is CNY 6.57
+0.02 (0.31%)
At close: Mar 9, 2026
Ningbo Fuda Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.58 | 6.72 | 6.47 | 6.57 | 6.57 | 0.31% | 12,863,300 |
| Mar 6, 2026 | 6.48 | 6.62 | 6.40 | 6.55 | 6.55 | 0.77% | 9,190,400 |
| Mar 5, 2026 | 6.46 | 6.64 | 6.37 | 6.50 | 6.50 | 2.52% | 15,178,270 |
| Mar 4, 2026 | 6.50 | 6.73 | 6.31 | 6.34 | 6.34 | -3.65% | 17,192,800 |
| Mar 3, 2026 | 6.63 | 6.78 | 6.50 | 6.58 | 6.58 | -0.30% | 18,201,830 |
| Mar 2, 2026 | 6.98 | 6.98 | 6.40 | 6.60 | 6.60 | -4.49% | 21,563,700 |
| Feb 27, 2026 | 6.93 | 6.93 | 6.84 | 6.91 | 6.91 | -0.72% | 7,881,600 |
| Feb 26, 2026 | 7.06 | 7.06 | 6.79 | 6.96 | 6.96 | -1.00% | 14,627,200 |
| Feb 25, 2026 | 7.11 | 7.19 | 6.99 | 7.03 | 7.03 | -1.13% | 14,316,310 |
| Feb 24, 2026 | 6.73 | 7.19 | 6.64 | 7.11 | 7.11 | 6.44% | 23,058,290 |
| Feb 13, 2026 | 6.67 | 6.74 | 6.59 | 6.68 | 6.68 | -1.33% | 8,304,501 |
| Feb 12, 2026 | 6.79 | 6.83 | 6.69 | 6.77 | 6.70 | -0.29% | 7,581,100 |
| Feb 11, 2026 | 6.75 | 6.84 | 6.70 | 6.79 | 6.72 | 0.59% | 8,280,802 |
| Feb 10, 2026 | 6.75 | 6.85 | 6.56 | 6.75 | 6.68 | -0.15% | 12,053,380 |
| Feb 9, 2026 | 6.69 | 6.78 | 6.62 | 6.76 | 6.69 | 1.81% | 13,035,630 |
| Feb 6, 2026 | 6.66 | 6.78 | 6.63 | 6.64 | 6.57 | -0.90% | 8,078,400 |
| Feb 5, 2026 | 6.69 | 6.75 | 6.64 | 6.70 | 6.63 | - | 8,135,401 |
| Feb 4, 2026 | 6.72 | 6.74 | 6.53 | 6.70 | 6.63 | -0.30% | 13,164,600 |
| Feb 3, 2026 | 6.73 | 6.78 | 6.61 | 6.72 | 6.65 | 0.60% | 12,796,400 |
| Feb 2, 2026 | 6.95 | 7.05 | 6.66 | 6.68 | 6.61 | -3.75% | 19,388,190 |
| Jan 30, 2026 | 6.79 | 6.98 | 6.75 | 6.94 | 6.87 | 1.46% | 15,496,800 |
| Jan 29, 2026 | 6.77 | 7.00 | 6.72 | 6.84 | 6.77 | 0.29% | 18,513,500 |
| Jan 28, 2026 | 6.70 | 6.93 | 6.67 | 6.82 | 6.75 | 1.64% | 19,721,800 |
| Jan 27, 2026 | 6.67 | 6.94 | 6.50 | 6.71 | 6.64 | 0.60% | 15,434,520 |
| Jan 26, 2026 | 6.79 | 6.79 | 6.59 | 6.67 | 6.60 | -1.48% | 14,297,250 |
| Jan 23, 2026 | 6.80 | 6.98 | 6.61 | 6.77 | 6.70 | -0.88% | 24,487,020 |
| Jan 22, 2026 | 6.74 | 7.10 | 6.69 | 6.83 | 6.76 | 1.49% | 27,024,270 |
| Jan 21, 2026 | 6.64 | 7.03 | 6.57 | 6.73 | 6.66 | -0.30% | 32,406,840 |
| Jan 20, 2026 | 6.42 | 6.85 | 6.32 | 6.75 | 6.68 | 5.63% | 35,992,750 |
| Jan 19, 2026 | 6.29 | 6.52 | 6.23 | 6.39 | 6.32 | 1.59% | 23,098,900 |
| Jan 16, 2026 | 6.24 | 6.42 | 6.09 | 6.29 | 6.22 | 1.29% | 30,507,750 |
| Jan 15, 2026 | 6.68 | 6.68 | 6.15 | 6.21 | 6.15 | -6.19% | 46,771,810 |
| Jan 14, 2026 | 6.02 | 6.62 | 5.97 | 6.62 | 6.55 | 9.97% | 22,781,180 |
| Jan 13, 2026 | 6.06 | 6.22 | 5.95 | 6.02 | 5.96 | -0.66% | 18,193,620 |
| Jan 12, 2026 | 6.03 | 6.07 | 5.81 | 6.06 | 6.00 | 0.33% | 21,907,300 |
| Jan 9, 2026 | 5.84 | 6.15 | 5.80 | 6.04 | 5.98 | 2.90% | 23,716,620 |
| Jan 8, 2026 | 5.63 | 5.90 | 5.58 | 5.87 | 5.81 | 4.08% | 16,601,100 |
| Jan 7, 2026 | 5.61 | 5.65 | 5.56 | 5.64 | 5.58 | 0.53% | 9,768,885 |
| Jan 6, 2026 | 5.62 | 5.67 | 5.58 | 5.61 | 5.55 | -0.18% | 10,695,920 |
| Jan 5, 2026 | 5.75 | 5.79 | 5.60 | 5.62 | 5.56 | -2.43% | 11,722,800 |
| Dec 31, 2025 | 5.71 | 5.79 | 5.66 | 5.76 | 5.70 | 1.41% | 10,564,900 |
| Dec 30, 2025 | 5.67 | 5.77 | 5.66 | 5.68 | 5.62 | 0.18% | 10,585,400 |
| Dec 29, 2025 | 5.76 | 5.77 | 5.65 | 5.67 | 5.61 | -1.22% | 9,745,600 |
| Dec 26, 2025 | 5.73 | 5.81 | 5.68 | 5.74 | 5.68 | -0.69% | 12,005,700 |
| Dec 25, 2025 | 5.68 | 5.80 | 5.63 | 5.78 | 5.72 | 1.58% | 10,860,600 |
| Dec 24, 2025 | 5.65 | 5.74 | 5.58 | 5.69 | 5.63 | 0.53% | 10,509,400 |
| Dec 23, 2025 | 5.76 | 5.79 | 5.64 | 5.66 | 5.60 | -1.57% | 15,125,300 |
| Dec 22, 2025 | 5.47 | 5.85 | 5.44 | 5.75 | 5.69 | 5.12% | 34,722,600 |
| Dec 19, 2025 | 5.37 | 5.51 | 5.35 | 5.47 | 5.41 | 1.86% | 11,292,730 |
| Dec 18, 2025 | 5.33 | 5.46 | 5.31 | 5.37 | 5.31 | -0.19% | 8,921,300 |
| Dec 17, 2025 | 5.27 | 5.52 | 5.27 | 5.38 | 5.32 | 2.09% | 17,262,130 |
| Dec 16, 2025 | 5.26 | 5.31 | 5.19 | 5.27 | 5.22 | 0.19% | 8,764,200 |
| Dec 15, 2025 | 5.19 | 5.27 | 5.16 | 5.26 | 5.21 | 0.77% | 10,189,200 |
| Dec 12, 2025 | 5.34 | 5.37 | 5.20 | 5.22 | 5.17 | -2.61% | 18,576,600 |
| Dec 11, 2025 | 5.58 | 5.59 | 5.36 | 5.36 | 5.30 | -4.29% | 18,333,700 |
| Dec 10, 2025 | 5.54 | 5.62 | 5.35 | 5.60 | 5.54 | -0.18% | 30,636,700 |
| Dec 9, 2025 | 5.72 | 5.90 | 5.58 | 5.61 | 5.55 | 0.54% | 54,643,200 |
| Dec 8, 2025 | 5.56 | 5.66 | 5.55 | 5.58 | 5.52 | -0.36% | 19,249,280 |
| Dec 5, 2025 | 5.66 | 5.68 | 5.51 | 5.60 | 5.54 | -0.71% | 21,852,900 |
| Dec 4, 2025 | 5.64 | 5.76 | 5.61 | 5.64 | 5.58 | -1.57% | 28,935,300 |
| Dec 3, 2025 | 5.85 | 5.95 | 5.65 | 5.73 | 5.67 | -2.05% | 57,073,160 |
| Dec 2, 2025 | 5.34 | 5.85 | 5.31 | 5.85 | 5.79 | 9.96% | 44,088,760 |
| Dec 1, 2025 | 5.32 | 5.36 | 5.28 | 5.32 | 5.26 | 0.38% | 6,628,000 |
| Nov 28, 2025 | 5.20 | 5.31 | 5.15 | 5.30 | 5.25 | 1.73% | 6,714,100 |
| Nov 27, 2025 | 5.22 | 5.25 | 5.13 | 5.21 | 5.16 | -0.38% | 6,413,201 |
| Nov 26, 2025 | 5.18 | 5.37 | 5.16 | 5.23 | 5.18 | 0.97% | 11,362,700 |
| Nov 25, 2025 | 5.13 | 5.24 | 5.12 | 5.18 | 5.13 | 0.39% | 8,294,689 |
| Nov 24, 2025 | 5.11 | 5.23 | 5.09 | 5.16 | 5.11 | 1.57% | 11,674,730 |
| Nov 21, 2025 | 5.27 | 5.35 | 5.05 | 5.08 | 5.03 | -4.69% | 15,084,800 |
| Nov 20, 2025 | 5.31 | 5.43 | 5.25 | 5.33 | 5.27 | 0.95% | 9,772,027 |
| Nov 19, 2025 | 5.42 | 5.49 | 5.26 | 5.28 | 5.23 | -2.76% | 10,089,220 |
| Nov 18, 2025 | 5.60 | 5.61 | 5.40 | 5.43 | 5.37 | -2.51% | 13,994,100 |
| Nov 17, 2025 | 5.59 | 5.61 | 5.53 | 5.57 | 5.51 | -0.71% | 10,184,250 |
| Nov 14, 2025 | 5.64 | 5.71 | 5.60 | 5.61 | 5.55 | -1.06% | 9,635,254 |
| Nov 13, 2025 | 5.64 | 5.70 | 5.58 | 5.67 | 5.61 | 0.53% | 8,176,255 |
| Nov 12, 2025 | 5.68 | 5.69 | 5.59 | 5.64 | 5.58 | -0.70% | 11,013,500 |
| Nov 11, 2025 | 5.63 | 5.71 | 5.58 | 5.68 | 5.62 | 0.71% | 13,155,100 |
| Nov 10, 2025 | 5.50 | 5.64 | 5.45 | 5.64 | 5.58 | 2.92% | 15,913,730 |
| Nov 7, 2025 | 5.49 | 5.58 | 5.47 | 5.48 | 5.42 | -0.36% | 10,846,010 |
| Nov 6, 2025 | 5.56 | 5.59 | 5.45 | 5.50 | 5.44 | -1.08% | 12,953,420 |
| Nov 5, 2025 | 5.44 | 5.61 | 5.41 | 5.56 | 5.50 | 1.28% | 16,926,960 |
| Nov 4, 2025 | 5.37 | 5.54 | 5.33 | 5.49 | 5.43 | 2.43% | 16,760,500 |
| Nov 3, 2025 | 5.36 | 5.47 | 5.34 | 5.36 | 5.30 | -0.19% | 13,201,600 |
| Oct 31, 2025 | 5.34 | 5.41 | 5.33 | 5.37 | 5.31 | 0.56% | 10,131,740 |
| Oct 30, 2025 | 5.44 | 5.50 | 5.33 | 5.34 | 5.28 | -1.29% | 10,842,100 |
| Oct 29, 2025 | 5.50 | 5.52 | 5.35 | 5.41 | 5.35 | -2.87% | 17,137,210 |
| Oct 28, 2025 | 5.45 | 5.82 | 5.45 | 5.57 | 5.51 | 1.83% | 24,584,580 |
| Oct 27, 2025 | 5.48 | 5.53 | 5.38 | 5.47 | 5.41 | 0.18% | 15,308,650 |
| Oct 24, 2025 | 5.60 | 5.71 | 5.44 | 5.46 | 5.40 | -3.19% | 24,301,100 |
| Oct 23, 2025 | 5.35 | 5.74 | 5.35 | 5.64 | 5.58 | 5.42% | 36,157,930 |
| Oct 22, 2025 | 5.26 | 5.39 | 5.25 | 5.35 | 5.29 | 1.33% | 13,913,000 |
| Oct 21, 2025 | 5.18 | 5.29 | 5.16 | 5.28 | 5.23 | 1.93% | 11,222,650 |
| Oct 20, 2025 | 5.18 | 5.28 | 5.14 | 5.18 | 5.13 | -0.77% | 12,957,900 |
| Oct 17, 2025 | 5.24 | 5.31 | 5.20 | 5.22 | 5.17 | -0.38% | 12,860,200 |
| Oct 16, 2025 | 5.35 | 5.35 | 5.22 | 5.24 | 5.19 | -1.87% | 15,162,930 |
| Oct 15, 2025 | 5.33 | 5.38 | 5.28 | 5.34 | 5.28 | 0.19% | 15,694,000 |
| Oct 14, 2025 | 5.29 | 5.41 | 5.22 | 5.33 | 5.27 | 0.95% | 24,123,200 |
| Oct 13, 2025 | 5.00 | 5.31 | 4.97 | 5.28 | 5.23 | 2.33% | 28,635,090 |
| Oct 10, 2025 | 4.93 | 5.21 | 4.92 | 5.16 | 5.11 | 4.24% | 25,592,240 |
| Oct 9, 2025 | 4.96 | 4.98 | 4.88 | 4.95 | 4.90 | -0.20% | 10,816,020 |