Fortune Ng Fung Food (Hebei) Co.,Ltd (SHA:600965)
China
· Delayed Price · Currency is CNY 5.88
-0.09 (-1.51%)
At close: Mar 9, 2026
SHA:600965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.96 | 6.06 | 5.83 | 5.88 | 5.88 | -1.51% | 13,757,730 |
| Mar 6, 2026 | 5.72 | 5.98 | 5.69 | 5.97 | 5.97 | 4.55% | 18,189,730 |
| Mar 5, 2026 | 5.82 | 5.89 | 5.68 | 5.71 | 5.71 | -1.72% | 12,533,650 |
| Mar 4, 2026 | 5.80 | 5.94 | 5.70 | 5.81 | 5.81 | -0.51% | 15,236,420 |
| Mar 3, 2026 | 5.99 | 6.07 | 5.80 | 5.84 | 5.84 | -2.67% | 16,422,690 |
| Mar 2, 2026 | 6.08 | 6.11 | 5.94 | 6.00 | 6.00 | -1.64% | 14,216,210 |
| Feb 27, 2026 | 6.00 | 6.15 | 5.96 | 6.10 | 6.10 | 1.50% | 12,593,210 |
| Feb 26, 2026 | 6.01 | 6.09 | 5.96 | 6.01 | 6.01 | 0.33% | 11,181,890 |
| Feb 25, 2026 | 5.94 | 6.09 | 5.91 | 5.99 | 5.99 | 0.84% | 14,856,601 |
| Feb 24, 2026 | 5.82 | 5.95 | 5.82 | 5.94 | 5.94 | 2.95% | 12,631,060 |
| Feb 13, 2026 | 5.87 | 5.90 | 5.75 | 5.77 | 5.77 | -0.69% | 13,051,600 |
| Feb 12, 2026 | 6.08 | 6.08 | 5.79 | 5.81 | 5.81 | -3.81% | 19,331,630 |
| Feb 11, 2026 | 6.15 | 6.17 | 6.03 | 6.04 | 6.04 | -2.42% | 12,391,800 |
| Feb 10, 2026 | 6.32 | 6.33 | 6.16 | 6.19 | 6.19 | -2.06% | 13,829,760 |
| Feb 9, 2026 | 6.26 | 6.34 | 6.18 | 6.32 | 6.32 | 1.61% | 12,842,700 |
| Feb 6, 2026 | 6.12 | 6.34 | 6.12 | 6.22 | 6.22 | 0.81% | 17,617,300 |
| Feb 5, 2026 | 6.25 | 6.32 | 6.16 | 6.17 | 6.17 | -1.75% | 14,388,200 |
| Feb 4, 2026 | 6.40 | 6.43 | 6.25 | 6.28 | 6.28 | -1.88% | 19,503,750 |
| Feb 3, 2026 | 6.34 | 6.44 | 6.22 | 6.40 | 6.40 | 1.43% | 23,564,610 |
| Feb 2, 2026 | 6.52 | 6.58 | 6.31 | 6.31 | 6.31 | -1.25% | 23,232,170 |
| Jan 30, 2026 | 6.44 | 6.50 | 6.30 | 6.39 | 6.39 | -1.08% | 25,077,240 |
| Jan 29, 2026 | 6.08 | 6.66 | 6.05 | 6.46 | 6.46 | 5.38% | 34,730,770 |
| Jan 28, 2026 | 6.07 | 6.16 | 6.02 | 6.13 | 6.13 | 0.99% | 14,027,600 |
| Jan 27, 2026 | 6.37 | 6.37 | 5.98 | 6.07 | 6.07 | -5.01% | 23,852,570 |
| Jan 26, 2026 | 6.38 | 6.41 | 6.26 | 6.39 | 6.39 | -0.31% | 19,082,240 |
| Jan 23, 2026 | 6.25 | 6.57 | 6.24 | 6.41 | 6.41 | 2.40% | 26,212,417 |
| Jan 22, 2026 | 6.14 | 6.30 | 6.10 | 6.26 | 6.26 | 1.95% | 17,265,960 |
| Jan 21, 2026 | 6.27 | 6.29 | 6.08 | 6.14 | 6.14 | -3.00% | 21,006,150 |
| Jan 20, 2026 | 6.31 | 6.49 | 6.23 | 6.33 | 6.33 | - | 27,738,170 |
| Jan 19, 2026 | 6.00 | 6.52 | 5.97 | 6.33 | 6.33 | 6.21% | 39,223,920 |
| Jan 16, 2026 | 6.15 | 6.18 | 5.94 | 5.96 | 5.96 | -2.77% | 20,847,865 |
| Jan 15, 2026 | 6.26 | 6.32 | 6.10 | 6.13 | 6.13 | -2.54% | 21,204,430 |
| Jan 14, 2026 | 6.41 | 6.55 | 6.18 | 6.29 | 6.29 | -1.10% | 30,463,200 |
| Jan 13, 2026 | 6.70 | 6.70 | 6.34 | 6.36 | 6.36 | 0.16% | 55,320,950 |
| Jan 12, 2026 | 5.82 | 6.35 | 5.80 | 6.35 | 6.35 | 10.05% | 37,006,270 |
| Jan 9, 2026 | 5.85 | 5.86 | 5.70 | 5.77 | 5.77 | -1.70% | 21,096,400 |
| Jan 8, 2026 | 5.83 | 5.90 | 5.68 | 5.87 | 5.87 | 1.21% | 24,659,190 |
| Jan 7, 2026 | 5.99 | 6.04 | 5.78 | 5.80 | 5.80 | -3.49% | 22,893,000 |
| Jan 6, 2026 | 6.07 | 6.22 | 5.96 | 6.01 | 6.01 | 1.52% | 28,157,610 |
| Jan 5, 2026 | 6.08 | 6.28 | 5.91 | 5.92 | 5.92 | -0.50% | 34,678,420 |
| Dec 31, 2025 | 6.09 | 6.11 | 5.89 | 5.95 | 5.95 | -1.49% | 16,307,210 |
| Dec 30, 2025 | 6.07 | 6.12 | 5.91 | 6.04 | 6.04 | 0.83% | 21,121,890 |
| Dec 29, 2025 | 6.15 | 6.18 | 5.89 | 5.99 | 5.99 | -2.28% | 43,449,550 |
| Dec 26, 2025 | 5.73 | 6.30 | 5.71 | 6.13 | 6.13 | 6.98% | 61,800,800 |
| Dec 25, 2025 | 5.64 | 5.84 | 5.63 | 5.73 | 5.73 | 2.14% | 14,163,650 |
| Dec 24, 2025 | 5.75 | 5.78 | 5.57 | 5.61 | 5.61 | -2.60% | 11,708,200 |
| Dec 23, 2025 | 5.78 | 5.83 | 5.60 | 5.76 | 5.76 | -0.17% | 14,863,920 |
| Dec 22, 2025 | 5.78 | 5.84 | 5.69 | 5.77 | 5.77 | 1.23% | 14,397,350 |
| Dec 19, 2025 | 5.52 | 5.72 | 5.48 | 5.70 | 5.70 | 3.07% | 16,419,320 |
| Dec 18, 2025 | 5.43 | 5.64 | 5.42 | 5.53 | 5.53 | 1.84% | 15,806,520 |
| Dec 17, 2025 | 5.51 | 5.51 | 5.31 | 5.43 | 5.43 | 0.93% | 14,584,460 |
| Dec 16, 2025 | 5.40 | 5.58 | 5.35 | 5.38 | 5.38 | -0.37% | 12,617,390 |
| Dec 15, 2025 | 5.32 | 5.45 | 5.25 | 5.40 | 5.40 | 1.50% | 14,175,500 |
| Dec 12, 2025 | 5.44 | 5.47 | 5.31 | 5.32 | 5.32 | -2.39% | 12,014,200 |
| Dec 11, 2025 | 5.54 | 5.59 | 5.40 | 5.45 | 5.45 | -2.50% | 12,738,160 |
| Dec 10, 2025 | 5.64 | 5.78 | 5.56 | 5.59 | 5.59 | -0.89% | 11,678,050 |
| Dec 9, 2025 | 5.66 | 5.70 | 5.52 | 5.64 | 5.64 | -0.35% | 12,894,200 |
| Dec 8, 2025 | 5.71 | 5.75 | 5.52 | 5.66 | 5.66 | -0.70% | 15,856,800 |
| Dec 5, 2025 | 5.77 | 5.80 | 5.62 | 5.70 | 5.70 | -0.18% | 16,605,020 |
| Dec 4, 2025 | 5.96 | 6.06 | 5.71 | 5.71 | 5.71 | -5.15% | 25,624,100 |
| Dec 3, 2025 | 5.96 | 6.13 | 5.91 | 6.02 | 6.02 | 1.86% | 26,384,240 |
| Dec 2, 2025 | 5.98 | 6.00 | 5.75 | 5.91 | 5.91 | 1.55% | 18,785,200 |
| Dec 1, 2025 | 5.84 | 5.86 | 5.77 | 5.82 | 5.82 | -0.85% | 11,762,410 |
| Nov 28, 2025 | 5.75 | 5.88 | 5.65 | 5.87 | 5.87 | 2.26% | 17,330,002 |
| Nov 27, 2025 | 5.93 | 5.99 | 5.73 | 5.74 | 5.74 | -3.20% | 22,979,570 |
| Nov 26, 2025 | 5.80 | 6.15 | 5.63 | 5.93 | 5.93 | 1.19% | 33,205,505 |
| Nov 25, 2025 | 5.81 | 5.91 | 5.59 | 5.86 | 5.86 | 2.63% | 29,541,601 |
| Nov 24, 2025 | 5.81 | 5.92 | 5.68 | 5.71 | 5.71 | -0.87% | 26,125,568 |
| Nov 21, 2025 | 5.70 | 5.95 | 5.65 | 5.76 | 5.76 | -4.95% | 48,430,450 |
| Nov 20, 2025 | 6.45 | 6.45 | 5.92 | 6.06 | 6.06 | 3.41% | 65,465,110 |
| Nov 19, 2025 | 5.78 | 6.12 | 5.70 | 5.86 | 5.86 | 1.56% | 32,183,300 |
| Nov 18, 2025 | 5.86 | 5.88 | 5.64 | 5.77 | 5.77 | -2.04% | 17,390,080 |
| Nov 17, 2025 | 5.80 | 6.00 | 5.76 | 5.89 | 5.89 | 2.43% | 21,051,300 |
| Nov 14, 2025 | 5.81 | 6.07 | 5.75 | 5.75 | 5.75 | -0.17% | 21,590,190 |
| Nov 13, 2025 | 5.71 | 5.80 | 5.61 | 5.76 | 5.76 | 1.05% | 19,883,930 |
| Nov 12, 2025 | 5.86 | 5.89 | 5.67 | 5.70 | 5.70 | -2.73% | 38,486,290 |
| Nov 11, 2025 | 5.43 | 5.97 | 5.39 | 5.86 | 5.86 | 7.92% | 44,360,650 |
| Nov 10, 2025 | 5.37 | 5.44 | 5.32 | 5.43 | 5.43 | 2.26% | 14,477,900 |
| Nov 7, 2025 | 5.29 | 5.36 | 5.25 | 5.31 | 5.31 | 0.19% | 8,209,200 |
| Nov 6, 2025 | 5.28 | 5.32 | 5.25 | 5.30 | 5.30 | -0.38% | 9,510,730 |
| Nov 5, 2025 | 5.24 | 5.33 | 5.21 | 5.32 | 5.32 | 1.53% | 14,499,190 |
| Nov 4, 2025 | 5.14 | 5.28 | 5.10 | 5.24 | 5.24 | 2.34% | 15,762,380 |
| Nov 3, 2025 | 5.10 | 5.14 | 5.08 | 5.12 | 5.12 | 0.59% | 6,520,000 |
| Oct 31, 2025 | 5.06 | 5.10 | 5.05 | 5.09 | 5.09 | 0.39% | 6,647,228 |
| Oct 30, 2025 | 5.08 | 5.11 | 5.05 | 5.07 | 5.07 | -0.20% | 5,629,100 |
| Oct 29, 2025 | 5.11 | 5.13 | 5.04 | 5.08 | 5.08 | -1.17% | 8,364,800 |
| Oct 28, 2025 | 5.07 | 5.22 | 5.07 | 5.14 | 5.14 | 1.78% | 12,859,750 |
| Oct 27, 2025 | 5.08 | 5.11 | 5.00 | 5.05 | 5.05 | - | 7,650,662 |
| Oct 24, 2025 | 5.10 | 5.12 | 5.04 | 5.05 | 5.05 | -0.98% | 7,565,900 |
| Oct 23, 2025 | 5.05 | 5.10 | 5.03 | 5.10 | 5.10 | 0.99% | 8,010,869 |
| Oct 22, 2025 | 5.02 | 5.09 | 5.00 | 5.05 | 5.05 | 0.60% | 9,409,061 |
| Oct 21, 2025 | 4.94 | 5.03 | 4.90 | 5.02 | 5.02 | 1.83% | 9,080,995 |
| Oct 20, 2025 | 4.94 | 4.95 | 4.87 | 4.93 | 4.93 | -0.20% | 6,905,523 |
| Oct 17, 2025 | 4.94 | 4.99 | 4.92 | 4.94 | 4.94 | 0.41% | 9,065,713 |
| Oct 16, 2025 | 4.99 | 4.99 | 4.90 | 4.92 | 4.92 | -1.40% | 5,781,800 |
| Oct 15, 2025 | 4.94 | 4.99 | 4.90 | 4.99 | 4.99 | 1.42% | 8,791,435 |
| Oct 14, 2025 | 4.90 | 4.94 | 4.88 | 4.92 | 4.92 | 0.20% | 7,864,572 |
| Oct 13, 2025 | 4.91 | 4.97 | 4.87 | 4.91 | 4.91 | - | 11,170,960 |
| Oct 10, 2025 | 4.87 | 4.94 | 4.83 | 4.91 | 4.91 | 0.82% | 8,539,400 |
| Oct 9, 2025 | 4.81 | 4.87 | 4.77 | 4.87 | 4.87 | 1.25% | 6,764,600 |