Skip to main content
GUILIN FUDA Co.,Ltd. (SHA:603166)
China flag China · Delayed Price · Currency is CNY
14.94
+0.28 (1.91%)
Mar 10, 2026, 3:00 PM CST

GUILIN FUDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.9914.9914.3014.6614.66-4.06%13,389,380
Mar 6, 202614.9915.3714.9515.2815.281.93%5,184,800
Mar 5, 202615.1615.1814.8714.9914.991.49%6,688,665
Mar 4, 202614.0315.0214.0314.7714.77-1.99%10,454,880
Mar 3, 202615.9016.0315.0715.0715.07-5.40%9,722,962
Mar 2, 202616.1816.2915.8615.9315.93-2.81%10,499,734
Feb 27, 202616.0216.5015.9516.3916.392.31%14,514,490
Feb 26, 202616.3616.4015.9216.0216.02-3.09%17,508,000
Feb 25, 202616.7016.7316.4316.5316.53-1.31%9,966,830
Feb 24, 202616.8017.0016.6916.7516.750.66%6,018,222
Feb 13, 202616.8116.9516.6316.6416.64-1.83%6,969,899
Feb 12, 202616.7017.1616.7016.9516.951.50%7,521,123
Feb 11, 202616.8016.8216.6816.7016.70-0.65%4,414,721
Feb 10, 202616.9017.0016.8016.8116.81-0.71%7,305,981
Feb 9, 202616.8316.9916.5616.9316.931.93%10,245,004
Feb 6, 202616.1416.8816.0816.6116.612.91%12,088,730
Feb 5, 202616.5616.5616.1116.1416.14-2.54%8,779,406
Feb 4, 202616.6816.8016.5016.5616.56-1.25%8,161,600
Feb 3, 202616.6716.8016.4416.7716.771.27%7,583,284
Feb 2, 202616.7016.9616.5616.5616.56-1.66%9,814,000
Jan 30, 202616.8017.1716.3616.8416.84-13,237,580
Jan 29, 202617.0517.3216.8216.8416.84-2.60%16,216,960
Jan 28, 202617.7017.7117.2317.2917.29-2.76%15,829,510
Jan 27, 202617.4117.9317.1317.7817.780.97%21,465,030
Jan 26, 202618.2018.5117.4017.6117.610.06%26,837,990
Jan 23, 202617.6617.8017.3117.6017.60-0.34%20,546,740
Jan 22, 202617.6217.9317.4517.6617.66-0.23%18,492,500
Jan 21, 202617.1017.9016.8317.7017.702.43%24,572,180
Jan 20, 202618.0018.0017.0017.2817.28-3.84%32,738,000
Jan 19, 202616.8818.0616.8017.9717.975.71%41,539,540
Jan 16, 202616.2817.1816.1617.0017.005.13%36,653,159
Jan 15, 202616.2016.3015.9016.1716.17-0.19%20,158,060
Jan 14, 202615.9316.5215.9316.2016.202.34%33,728,970
Jan 13, 202616.0016.1215.7015.8315.83-1.43%23,896,310
Jan 12, 202615.9716.0915.5616.0616.061.07%21,036,918
Jan 9, 202615.7215.9615.6715.8915.891.08%16,150,700
Jan 8, 202615.6915.9515.5715.7215.720.13%12,260,320
Jan 7, 202615.5715.9615.4715.7015.700.83%14,803,660
Jan 6, 202615.6915.8115.5115.5715.57-0.83%13,937,900
Jan 5, 202615.6315.7815.5515.7015.70-13,446,410
Dec 31, 202516.1716.2015.6315.7015.70-2.24%15,916,260
Dec 30, 202515.6816.1515.6016.0616.061.71%17,557,470
Dec 29, 202515.7815.9015.5515.7915.790.13%13,554,960
Dec 26, 202515.9216.3715.7015.7715.77-1.81%21,831,760
Dec 25, 202515.7016.2015.5216.0616.062.75%21,071,990
Dec 24, 202515.0015.9514.9315.6315.633.85%21,959,578
Dec 23, 202515.2815.2914.9815.0515.05-1.31%9,649,424
Dec 22, 202514.6815.3514.6615.2515.254.45%17,149,800
Dec 19, 202514.5214.8214.4614.6014.600.83%8,338,800
Dec 18, 202514.6714.8614.4814.4814.48-2.36%7,933,387
Dec 17, 202514.4714.9214.3114.8314.832.49%12,364,790
Dec 16, 202514.9415.0214.4214.4714.47-3.40%11,484,320
Dec 15, 202515.2015.6514.9514.9814.98-0.99%12,993,330
Dec 12, 202515.2815.2815.0015.1315.13-0.92%9,823,567
Dec 11, 202515.7015.9015.2515.2715.27-2.86%15,118,780
Dec 10, 202515.5015.7615.3715.7215.720.77%12,320,400
Dec 9, 202515.9315.9815.5615.6015.60-2.19%17,723,650
Dec 8, 202514.9515.9514.9515.9515.957.34%36,855,680
Dec 5, 202514.7014.8614.5014.8614.860.61%9,121,234
Dec 4, 202515.0115.1814.7514.7714.77-0.34%13,098,550
Dec 3, 202515.0715.5814.7014.8214.82-1.53%20,051,220
Dec 2, 202514.7115.1014.4515.0515.052.66%25,590,930
Dec 1, 202514.4614.6614.4114.6614.661.45%9,643,194
Nov 28, 202514.3114.4614.1514.4514.450.77%7,919,034
Nov 27, 202514.4514.5514.3214.3414.34-0.83%8,924,120
Nov 26, 202514.4714.6414.3114.4614.46-0.07%8,139,516
Nov 25, 202514.2814.5614.2314.4714.471.76%9,658,912
Nov 24, 202514.0714.2813.8314.2214.221.50%9,574,633
Nov 21, 202514.1214.3513.8514.0114.01-1.68%11,622,860
Nov 20, 202514.4614.5114.2014.2514.25-0.56%7,484,607
Nov 19, 202514.7014.7014.2814.3314.33-1.98%10,520,210
Nov 18, 202514.8014.8214.5614.6214.62-1.02%8,310,840
Nov 17, 202514.7014.7914.5614.7714.770.20%7,508,080
Nov 14, 202514.5515.0614.5014.7414.740.27%12,667,480
Nov 13, 202514.7514.8014.5614.7014.70-0.14%9,224,600
Nov 12, 202514.8515.0014.5614.7214.72-1.34%9,749,440
Nov 11, 202514.9915.1014.8014.9214.920.07%8,509,589
Nov 10, 202515.1915.2814.7614.9114.91-1.78%15,393,220
Nov 7, 202515.5815.5815.1715.1815.18-2.69%15,136,610
Nov 6, 202515.3015.6215.1315.6015.602.77%17,089,670
Nov 5, 202515.0515.4215.0015.1815.18-1.17%14,538,920
Nov 4, 202515.8915.9215.2415.3615.36-3.34%18,258,240
Nov 3, 202516.3716.3715.6515.8915.89-2.34%23,343,150
Oct 31, 202515.8416.5015.7716.2716.272.13%22,781,230
Oct 30, 202516.4016.4015.9015.9315.93-2.39%18,771,870
Oct 29, 202516.1716.3516.1416.3216.320.49%13,915,810
Oct 28, 202516.3016.5016.0816.2416.240.31%23,056,390
Oct 27, 202516.2116.4016.0616.1916.191.12%19,429,360
Oct 24, 202516.0516.1215.6816.0116.010.57%19,961,280
Oct 23, 202516.5016.5015.6015.9215.92-2.33%16,907,680
Oct 22, 202516.6016.7616.2416.3016.30-2.28%15,341,460
Oct 21, 202516.3816.8816.2516.6816.681.89%17,997,520
Oct 20, 202516.3516.6416.1016.3716.372.44%15,449,220
Oct 17, 202517.3917.4015.8915.9815.98-8.32%30,853,800
Oct 16, 202517.7717.9517.3217.4317.43-2.73%14,099,390
Oct 15, 202517.1018.1916.7717.9217.924.55%28,654,100
Oct 14, 202518.5518.6316.9517.1417.14-6.70%31,362,390
Oct 13, 202517.9919.0017.6518.3718.37-4.07%23,809,370
Oct 10, 202519.3119.9019.0519.1519.15-0.31%24,136,070
Oct 9, 202519.9819.9919.1019.2119.21-3.85%25,584,480