Skip to main content
Ningbo Fubang Jingye Group Co.,Ltd (SHA:600768)
China flag China · Delayed Price · Currency is CNY
17.69
+0.04 (0.23%)
At close: Mar 9, 2026

SHA:600768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.7017.8917.2317.6917.690.23%5,506,700
Mar 6, 202617.2917.7217.2017.6517.651.20%4,206,810
Mar 5, 202617.3717.6617.1717.4417.442.29%5,824,099
Mar 4, 202616.2717.3716.2717.0517.050.12%6,572,201
Mar 3, 202617.4817.7517.0117.0317.03-3.13%6,573,300
Mar 2, 202618.1918.3017.3317.5817.58-4.20%8,870,401
Feb 27, 202618.6818.6818.2018.3518.35-1.92%6,513,400
Feb 26, 202618.6818.9418.4118.7118.710.16%6,026,802
Feb 25, 202619.1219.1518.5418.6818.68-0.27%8,642,401
Feb 24, 202618.2819.5818.2318.7318.735.22%13,699,740
Feb 13, 202617.6018.2117.1417.8017.802.59%6,659,038
Feb 12, 202617.8217.8317.3317.3517.35-2.64%5,035,300
Feb 11, 202617.4918.2317.3717.8217.822.35%6,986,400
Feb 10, 202617.8917.9117.3517.4117.41-0.51%4,715,100
Feb 9, 202617.2217.7017.2217.5017.501.74%6,953,594
Feb 6, 202617.1917.6016.9017.2017.20-5.08%11,153,860
Feb 5, 202617.3218.4017.2618.1218.124.32%13,635,890
Feb 4, 202617.8917.9017.2617.3717.37-2.91%9,785,933
Feb 3, 202618.3118.4317.5217.8917.89-3.24%15,648,520
Feb 2, 202617.9819.3017.9818.4918.493.64%16,903,392
Jan 30, 202616.6118.5016.4217.8417.845.31%14,131,293
Jan 29, 202616.7617.6616.0716.9416.941.13%13,777,040
Jan 28, 202617.1317.1616.5516.7516.751.95%14,129,740
Jan 27, 202616.5316.5315.9016.4316.43-0.73%4,100,550
Jan 26, 202616.6016.8516.3316.5516.550.79%4,815,740
Jan 23, 202616.4816.7916.2716.4216.42-0.18%4,396,377
Jan 22, 202616.1216.5716.0216.4516.452.62%5,614,827
Jan 21, 202616.4616.4615.6816.0316.03-1.05%5,357,951
Jan 20, 202616.2016.3215.9016.2016.20-1.10%5,184,700
Jan 19, 202615.9416.4515.6216.3816.382.37%6,722,801
Jan 16, 202615.6016.3615.5016.0016.003.09%10,148,561
Jan 15, 202615.1915.5315.0115.5215.521.90%3,955,400
Jan 14, 202614.9515.4914.9415.2315.232.28%5,869,200
Jan 13, 202615.1015.1114.7914.8914.89-1.39%4,046,000
Jan 12, 202614.6815.2414.5915.1015.104.14%7,107,300
Jan 9, 202614.6714.8014.3814.5014.50-1.16%4,966,100
Jan 8, 202614.2314.7214.0614.6714.672.88%4,794,200
Jan 7, 202614.3414.4514.1314.2614.26-0.49%4,039,055
Jan 6, 202614.2814.8614.2014.3314.331.13%4,596,200
Jan 5, 202614.0014.5413.9914.1714.171.21%5,022,902
Dec 31, 202513.9914.0413.6414.0014.000.79%3,455,530
Dec 30, 202513.4714.2613.4213.8913.891.83%5,355,800
Dec 29, 202513.4913.6413.2913.6413.641.49%2,907,100
Dec 26, 202513.4813.5813.3413.4413.44-0.30%1,942,929
Dec 25, 202513.3513.5613.2213.4813.481.35%2,796,000
Dec 24, 202513.2913.4413.1913.3013.300.53%3,391,500
Dec 23, 202513.3313.3413.1213.2313.23-0.82%2,297,599
Dec 22, 202513.3213.4913.2813.3413.340.91%3,618,750
Dec 19, 202512.8313.2412.7913.2213.223.04%2,960,000
Dec 18, 202512.6412.9512.4612.8312.831.34%3,768,100
Dec 17, 202512.6312.8012.3012.6612.660.24%2,743,500
Dec 16, 202512.8012.8912.5712.6312.63-2.09%2,839,200
Dec 15, 202512.6613.1812.5612.9012.901.02%3,757,600
Dec 12, 202513.0513.4412.7112.7712.77-1.62%3,375,900
Dec 11, 202513.2113.3912.9612.9812.98-1.59%4,123,100
Dec 10, 202513.5113.5113.1213.1913.19-2.01%2,927,209
Dec 9, 202513.7213.7713.4013.4613.46-1.90%3,054,600
Dec 8, 202513.6813.9313.5613.7213.720.66%3,675,500
Dec 5, 202513.3913.7913.2513.6313.632.10%3,574,100
Dec 4, 202513.8013.9913.3213.3513.35-2.41%4,135,600
Dec 3, 202513.7813.9513.5413.6813.68-0.73%4,651,280
Dec 2, 202513.9014.0813.4513.7813.780.95%4,566,800
Dec 1, 202513.3313.8213.2813.6513.652.63%5,769,800
Nov 28, 202513.0113.3012.8713.3013.303.02%3,771,600
Nov 27, 202512.9413.2412.7912.9112.910.23%4,201,900
Nov 26, 202513.1313.6912.8312.8812.880.31%5,443,301
Nov 25, 202512.7513.1412.6312.8412.842.07%3,677,200
Nov 24, 202512.3512.8112.3512.5812.582.61%4,800,720
Nov 21, 202512.8213.0712.1212.2612.26-5.33%4,683,500
Nov 20, 202513.1713.5412.8912.9512.95-1.15%4,390,950
Nov 19, 202513.6213.6512.9113.1013.10-3.82%4,692,300
Nov 18, 202513.8813.8813.4813.6213.62-1.02%3,270,200
Nov 17, 202514.0014.1013.6913.7613.76-0.58%2,915,800
Nov 14, 202513.7913.9413.6713.8413.840.80%2,902,434
Nov 13, 202513.6713.8513.6013.7313.730.44%2,160,715
Nov 12, 202513.6213.7713.5713.6713.670.37%2,588,853
Nov 11, 202513.6613.8013.5313.6213.620.22%2,795,800
Nov 10, 202513.7913.8113.5613.5913.59-0.80%2,664,500
Nov 7, 202513.7513.7713.5413.7013.70-0.65%2,803,805
Nov 6, 202513.5113.8013.3513.7913.792.15%3,291,200
Nov 5, 202513.4513.5713.1613.5013.500.45%3,470,900
Nov 4, 202513.5213.5213.3513.4413.44-0.52%2,649,401
Nov 3, 202513.3813.5313.3013.5113.511.05%3,789,000
Oct 31, 202513.2413.5013.2013.3713.370.98%2,886,800
Oct 30, 202513.2113.4013.0713.2413.240.23%3,393,680
Oct 29, 202513.2913.4412.9613.2113.21-0.45%3,411,943
Oct 28, 202513.3513.5013.2313.2713.271.07%4,097,208
Oct 27, 202513.3213.3712.8813.1313.13-1.13%3,761,619
Oct 24, 202513.0913.3612.9713.2813.281.61%3,388,300
Oct 23, 202512.9513.0912.7813.0713.071.16%2,513,718
Oct 22, 202512.8612.9512.6712.9212.921.10%3,165,600
Oct 21, 202512.4612.8512.4412.7812.782.57%2,978,609
Oct 20, 202512.4512.5412.2912.4612.461.05%2,503,100
Oct 17, 202512.3912.4812.2112.3312.33-0.48%2,597,700
Oct 16, 202512.5612.6012.3412.3912.39-1.35%2,509,100
Oct 15, 202512.4712.6912.3912.5612.561.05%2,804,904
Oct 14, 202512.7612.7812.3512.4312.43-0.48%3,349,600
Oct 13, 202512.1012.6411.6012.4912.490.08%4,269,300
Oct 10, 202512.3212.8112.1212.4812.481.22%4,270,301
Oct 9, 202512.3612.4912.2612.3312.330.65%3,367,100