Skip to main content
GUILIN FUDA Co.,Ltd. (SHA:603166)
China flag China · Delayed Price · Currency is CNY
13.40
+0.22 (1.67%)
Apr 29, 2026, 3:00 PM CST

GUILIN FUDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.1413.4713.1313.4013.401.67%4,228,632
Apr 28, 202613.4713.4713.1313.1813.18-1.79%4,907,600
Apr 27, 202613.4813.5013.2513.4213.420.30%4,001,540
Apr 24, 202613.5013.5013.2313.3813.38-0.89%4,218,960
Apr 23, 202613.8013.8313.3913.5013.50-1.96%5,675,412
Apr 22, 202613.6813.7813.5613.7713.770.07%4,251,020
Apr 21, 202613.9013.9013.6313.7613.76-1.22%5,517,624
Apr 20, 202614.2514.2513.8513.9313.93-1.35%8,352,453
Apr 17, 202613.9614.2913.7714.1214.121.66%9,763,994
Apr 16, 202613.6713.9513.6113.8913.892.06%6,149,855
Apr 15, 202613.8213.8313.5713.6113.61-0.37%4,324,444
Apr 14, 202613.6113.6713.4313.6613.660.89%5,273,044
Apr 13, 202613.7613.7613.4513.5413.54-0.88%4,908,833
Apr 10, 202613.4613.8013.3813.6613.662.09%6,582,620
Apr 9, 202613.6013.6013.3313.3813.38-1.76%5,038,500
Apr 8, 202613.2213.6213.1813.6213.625.42%7,580,287
Apr 7, 202612.9213.0512.8412.9212.920.08%3,277,100
Apr 3, 202613.1113.1612.9012.9112.91-1.38%3,855,500
Apr 2, 202613.4513.4813.0313.0913.09-2.39%5,237,864
Apr 1, 202613.4813.5013.2613.4113.411.75%5,546,154
Mar 31, 202613.3113.4413.1813.1813.18-1.13%6,410,656
Mar 30, 202613.3713.5313.1713.3313.33-1.91%9,557,758
Mar 27, 202613.0713.8512.9713.5913.593.50%14,128,140
Mar 26, 202613.4413.5213.1013.1313.13-1.06%11,302,830
Mar 25, 202613.0013.2913.0013.2713.272.71%5,961,398
Mar 24, 202612.8512.9612.5612.9212.922.38%6,966,840
Mar 23, 202613.1013.1912.4812.6212.62-4.68%10,431,480
Mar 20, 202613.7413.8613.2013.2413.24-3.57%8,033,201
Mar 19, 202613.9814.0813.6913.7313.73-3.11%6,749,364
Mar 18, 202614.2514.2513.9314.1714.17-5,704,400
Mar 17, 202614.5114.5914.1614.1714.17-2.21%5,825,391
Mar 16, 202614.4314.4914.2814.4914.490.42%3,811,905
Mar 13, 202614.6014.6814.3914.4314.43-1.57%4,495,195
Mar 12, 202614.8214.9914.6314.6614.66-1.15%7,227,006
Mar 11, 202614.9315.0914.8014.8314.83-0.74%5,492,620
Mar 10, 202614.8515.0014.7714.9414.941.91%7,254,376
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