Fortune Ng Fung Food (Hebei) Co.,Ltd (SHA:600965)
China
· Delayed Price · Currency is CNY 3.810
-0.420 (-9.93%)
Apr 29, 2026, 3:00 PM CST
SHA:600965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -9.93% | 6,816,300 |
| Apr 28, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -10.00% | 1,072,600 |
| Apr 27, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -9.96% | 1,584,000 |
| Apr 24, 2026 | 5.25 | 5.31 | 5.16 | 5.22 | 5.22 | -1.14% | 7,260,100 |
| Apr 23, 2026 | 5.22 | 5.35 | 5.18 | 5.28 | 5.28 | 0.38% | 8,915,500 |
| Apr 22, 2026 | 5.38 | 5.41 | 5.21 | 5.26 | 5.26 | -2.59% | 8,903,211 |
| Apr 21, 2026 | 5.41 | 5.48 | 5.37 | 5.40 | 5.40 | -0.55% | 6,319,300 |
| Apr 20, 2026 | 5.48 | 5.51 | 5.39 | 5.43 | 5.43 | -1.09% | 9,013,210 |
| Apr 17, 2026 | 5.55 | 5.56 | 5.45 | 5.49 | 5.49 | -0.90% | 7,737,201 |
| Apr 16, 2026 | 5.59 | 5.59 | 5.51 | 5.54 | 5.54 | -0.36% | 5,896,611 |
| Apr 15, 2026 | 5.65 | 5.66 | 5.54 | 5.56 | 5.56 | -1.42% | 6,832,500 |
| Apr 14, 2026 | 5.61 | 5.65 | 5.51 | 5.64 | 5.64 | 0.53% | 7,159,699 |
| Apr 13, 2026 | 5.52 | 5.61 | 5.50 | 5.61 | 5.61 | 1.63% | 9,344,532 |
| Apr 10, 2026 | 5.54 | 5.59 | 5.50 | 5.52 | 5.52 | -0.18% | 6,229,810 |
| Apr 9, 2026 | 5.58 | 5.62 | 5.48 | 5.53 | 5.53 | -1.43% | 8,305,077 |
| Apr 8, 2026 | 5.70 | 5.70 | 5.57 | 5.61 | 5.61 | - | 9,676,713 |
| Apr 7, 2026 | 5.40 | 5.64 | 5.40 | 5.61 | 5.61 | 2.37% | 9,350,870 |
| Apr 3, 2026 | 5.70 | 5.73 | 5.47 | 5.48 | 5.48 | -3.35% | 10,084,200 |
| Apr 2, 2026 | 5.64 | 5.74 | 5.63 | 5.67 | 5.67 | - | 10,374,310 |
| Apr 1, 2026 | 5.71 | 5.79 | 5.62 | 5.67 | 5.67 | -1.73% | 13,050,500 |
| Mar 31, 2026 | 5.80 | 6.00 | 5.75 | 5.77 | 5.77 | -0.69% | 14,862,600 |
| Mar 30, 2026 | 5.55 | 5.81 | 5.54 | 5.81 | 5.81 | 3.01% | 16,410,221 |
| Mar 27, 2026 | 5.50 | 5.66 | 5.48 | 5.64 | 5.64 | 2.17% | 9,390,110 |
| Mar 26, 2026 | 5.53 | 5.64 | 5.50 | 5.52 | 5.52 | -0.90% | 9,885,029 |
| Mar 25, 2026 | 5.38 | 5.58 | 5.36 | 5.57 | 5.57 | 4.11% | 13,187,240 |
| Mar 24, 2026 | 5.16 | 5.36 | 5.07 | 5.35 | 5.35 | 4.90% | 12,595,890 |
| Mar 23, 2026 | 5.35 | 5.37 | 5.03 | 5.10 | 5.10 | -8.44% | 18,094,280 |
| Mar 20, 2026 | 5.74 | 5.75 | 5.56 | 5.57 | 5.57 | -2.62% | 10,116,980 |
| Mar 19, 2026 | 5.77 | 5.79 | 5.69 | 5.72 | 5.72 | -1.72% | 9,600,280 |
| Mar 18, 2026 | 5.86 | 5.88 | 5.72 | 5.82 | 5.82 | -0.68% | 10,648,200 |
| Mar 17, 2026 | 6.05 | 6.07 | 5.85 | 5.86 | 5.86 | -3.14% | 14,667,560 |
| Mar 16, 2026 | 5.98 | 6.09 | 5.94 | 6.05 | 6.05 | 1.51% | 15,214,440 |
| Mar 13, 2026 | 6.09 | 6.20 | 5.94 | 5.96 | 5.96 | -1.16% | 19,572,050 |
| Mar 12, 2026 | 5.99 | 6.12 | 5.92 | 6.03 | 6.03 | 0.67% | 15,359,380 |
| Mar 11, 2026 | 6.00 | 6.18 | 5.96 | 5.99 | 5.99 | 1.01% | 20,869,310 |
| Mar 10, 2026 | 5.89 | 5.99 | 5.85 | 5.93 | 5.93 | 0.85% | 10,520,150 |
| 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 |