Skip to main content
Ningbo Fubang Jingye Group Co.,Ltd (SHA:600768)
China flag China · Delayed Price · Currency is CNY
18.29
+0.73 (4.16%)
Apr 29, 2026, 3:00 PM CST

SHA:600768 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.8618.3517.4218.2918.294.16%12,227,960
Apr 28, 202617.6918.3417.5517.5617.560.92%14,664,420
Apr 27, 202617.1017.4016.7217.4017.401.34%9,137,400
Apr 24, 202616.6517.2516.5617.1717.173.43%9,089,100
Apr 23, 202617.0217.1316.4916.6016.60-3.09%8,529,729
Apr 22, 202617.3617.4517.0617.1317.13-1.21%8,198,200
Apr 21, 202617.7717.9017.1717.3417.34-1.48%8,382,499
Apr 20, 202617.7417.8117.2217.6017.60-1.29%13,540,010
Apr 17, 202617.5818.2217.3717.8317.831.77%22,231,800
Apr 16, 202616.7017.5216.7017.5217.529.98%10,957,430
Apr 15, 202616.3616.4115.9015.9315.93-1.61%5,956,200
Apr 14, 202616.6817.1616.0116.1916.19-2.29%9,517,893
Apr 13, 202617.3917.4916.3416.5716.57-1.84%11,641,701
Apr 10, 202616.7817.1016.6716.8816.880.78%4,156,100
Apr 9, 202617.3817.3816.4516.7516.75-3.74%8,021,200
Apr 8, 202617.5017.5017.1017.4017.402.29%4,666,100
Apr 7, 202616.2617.1616.2017.0117.014.68%5,721,100
Apr 3, 202617.0617.0616.1816.2516.25-4.75%4,829,001
Apr 2, 202617.4717.6116.8317.0617.06-2.35%4,587,100
Apr 1, 202617.8017.8017.2617.4717.470.29%4,213,600
Mar 31, 202617.6718.0717.3917.4217.42-2.19%6,707,226
Mar 30, 202617.0317.9016.9817.8117.814.46%7,620,658
Mar 27, 202616.3417.2416.3017.0517.052.90%4,981,328
Mar 26, 202616.7216.9116.3316.5716.57-0.84%3,943,700
Mar 25, 202616.1716.9416.1716.7116.713.92%5,797,100
Mar 24, 202615.6716.0915.0616.0816.087.27%6,382,101
Mar 23, 202616.0016.0614.8814.9914.99-6.43%6,698,677
Mar 20, 202617.0317.0716.0216.0216.02-5.26%5,730,230
Mar 19, 202617.8517.8516.8116.9116.91-5.43%5,636,530
Mar 18, 202617.3417.8917.2017.8817.883.11%4,939,570
Mar 17, 202617.6717.8617.3017.3417.34-1.87%4,036,728
Mar 16, 202617.2617.7817.1217.6717.671.61%4,055,300
Mar 13, 202617.3017.7817.2317.3917.390.29%3,658,101
Mar 12, 202617.7017.8017.1717.3417.34-2.36%3,809,328
Mar 11, 202618.0818.1717.6517.7617.76-1.17%4,662,800
Mar 10, 202617.7717.9817.5917.9717.971.58%3,875,200
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