Skip to main content
Ningbo Fujia Industrial Co., Ltd. (SHA:603219)
China flag China · Delayed Price · Currency is CNY
16.78
-0.12 (-0.71%)
Mar 9, 2026, 3:00 PM CST

Ningbo Fujia Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.8916.9916.4816.7816.78-0.71%4,375,259
Mar 6, 202616.8117.0416.6816.9016.901.02%2,207,440
Mar 5, 202617.0017.1816.6416.7316.730.60%3,850,600
Mar 4, 202616.4916.7916.3216.6316.630.73%3,755,040
Mar 3, 202617.0417.3516.4516.5116.51-3.84%4,002,560
Mar 2, 202617.7017.7016.8517.1717.17-4.93%7,438,620
Feb 27, 202618.1418.3618.0118.0618.06-1.10%2,676,639
Feb 26, 202617.9818.3817.9118.2618.261.22%3,606,440
Feb 25, 202618.2518.4217.9618.0418.04-0.99%3,691,106
Feb 24, 202618.4518.5518.1318.2218.22-0.22%2,990,780
Feb 13, 202618.7218.8818.2318.2618.26-3.23%4,249,800
Feb 12, 202618.8719.3818.5418.8718.870.48%6,128,520
Feb 11, 202618.1319.0018.1318.7818.781.51%6,999,220
Feb 10, 202618.8918.8918.4618.5018.50-1.23%4,060,780
Feb 9, 202618.9019.1918.5818.7318.730.32%6,765,200
Feb 6, 202618.1319.1517.8018.6718.672.02%8,688,300
Feb 5, 202619.9020.1118.3018.3018.30-5.67%24,421,880
Feb 4, 202618.7519.4818.5219.4019.403.47%10,127,406
Feb 3, 202618.3218.8618.0818.7518.753.82%7,958,786
Feb 2, 202618.8018.9717.9818.0618.06-3.32%6,560,309
Jan 30, 202618.2018.8418.0618.6818.682.58%11,809,640
Jan 29, 202618.9619.9818.1118.2118.21-1.73%17,099,470
Jan 28, 202618.5018.6818.3018.5318.53-0.38%4,009,700
Jan 27, 202618.6318.8518.2018.6018.60-4,220,637
Jan 26, 202618.9019.1918.4018.6018.60-1.12%5,283,967
Jan 23, 202618.5718.8118.2318.8118.811.24%6,472,503
Jan 22, 202618.0918.6918.0918.5818.582.37%6,167,040
Jan 21, 202617.6018.2817.5318.1518.152.60%6,141,140
Jan 20, 202617.8817.9917.6117.6917.69-1.01%3,500,547
Jan 19, 202617.6018.1017.5817.8717.871.88%5,336,791
Jan 16, 202617.5517.6817.3317.5417.540.98%4,158,900
Jan 15, 202617.3017.6017.2317.3717.370.17%3,517,400
Jan 14, 202617.4217.7517.1117.3417.34-0.57%6,233,960
Jan 13, 202617.6017.7517.3417.4417.44-1.30%4,939,880
Jan 12, 202617.9317.9517.5817.6717.67-2.05%8,139,479
Jan 9, 202617.6518.1817.3618.0418.042.33%10,362,720
Jan 8, 202617.2517.8016.9217.6317.632.08%8,715,337
Jan 7, 202617.5617.5617.1617.2717.27-1.71%5,252,340
Jan 6, 202617.0917.7917.0017.5717.572.93%8,524,105
Jan 5, 202616.8517.1916.8017.0717.071.37%5,747,200
Dec 31, 202516.3717.1216.2916.8416.843.00%8,896,285
Dec 30, 202516.2416.5716.1016.3516.351.05%4,417,326
Dec 29, 202516.0316.3416.0316.1816.180.37%2,373,500
Dec 26, 202516.3616.4516.1016.1216.12-1.16%2,894,500
Dec 25, 202515.8416.3415.8416.3116.312.32%3,629,540
Dec 24, 202515.8815.9715.7315.9415.941.21%2,064,200
Dec 23, 202515.9315.9815.6715.7515.75-1.01%2,121,380
Dec 22, 202515.9416.0515.8215.9115.910.32%1,979,320
Dec 19, 202515.6015.9715.5715.8615.861.67%2,302,404
Dec 18, 202515.6115.7615.5715.6015.60-0.38%1,595,000
Dec 17, 202515.3915.7415.3815.6615.660.71%2,479,500
Dec 16, 202515.5915.8015.5015.5515.55-0.83%2,376,800
Dec 15, 202515.8115.9915.6815.6815.68-1.38%2,026,000
Dec 12, 202515.8716.0615.8215.9015.90-2,204,800
Dec 11, 202516.2216.2415.9015.9015.90-1.91%2,207,540
Dec 10, 202516.2716.3416.0616.2116.21-2,128,500
Dec 9, 202516.2916.4816.1516.2116.21-0.86%2,499,740
Dec 8, 202516.1516.5316.1516.3516.351.24%3,214,100
Dec 5, 202516.1916.1915.9816.1516.150.12%2,508,040
Dec 4, 202516.2416.2515.9616.1316.130.12%1,998,300
Dec 3, 202516.1516.2916.0016.1116.11-0.49%1,582,440
Dec 2, 202516.3816.4016.1716.1916.19-1.52%1,887,640
Dec 1, 202516.3816.4816.2516.4416.440.86%2,279,100
Nov 28, 202516.0616.3015.9616.3016.300.99%2,129,940
Nov 27, 202516.1216.2816.0516.1416.140.25%2,074,040
Nov 26, 202516.1816.3016.0516.1016.10-0.19%2,145,200
Nov 25, 202516.1416.3316.0916.1316.130.50%2,953,300
Nov 24, 202515.8816.1715.7316.0516.052.03%3,167,240
Nov 21, 202516.1716.2815.6315.7315.73-3.08%3,651,360
Nov 20, 202516.1916.3116.1116.2316.230.56%2,468,620
Nov 19, 202516.5016.6216.1216.1416.14-2.18%2,904,620
Nov 18, 202516.5616.6816.4116.5016.50-0.72%2,149,840
Nov 17, 202516.6616.6616.4016.6216.62-0.24%2,414,800
Nov 14, 202516.8216.9716.6516.6616.66-1.19%3,331,400
Nov 13, 202516.8116.9216.6716.8616.86-0.12%2,724,480
Nov 12, 202516.8617.1616.6916.8816.880.12%3,749,579
Nov 11, 202517.0717.1016.7216.8616.86-1.23%3,932,420
Nov 10, 202517.0017.2416.7117.0717.070.95%4,533,340
Nov 7, 202517.1617.2116.9016.9116.91-2.08%3,942,200
Nov 6, 202517.3217.3217.1517.2717.270.41%3,621,120
Nov 5, 202517.1517.4117.0517.2017.20-0.17%3,342,140
Nov 4, 202517.6217.6617.0617.2317.23-2.60%5,553,400
Nov 3, 202517.7017.9617.4017.6917.691.14%6,805,420
Oct 31, 202517.4017.9817.2017.4917.492.22%7,664,040
Oct 30, 202517.4817.4817.0017.1117.11-2.62%5,000,300
Oct 29, 202517.3217.6817.1617.5717.571.04%4,865,240
Oct 28, 202517.6017.6217.2617.3917.39-1.64%5,616,677
Oct 27, 202517.6318.1417.4617.6817.681.96%7,327,190
Oct 24, 202517.1017.4817.1017.3417.341.17%6,226,340
Oct 23, 202517.0917.5016.8817.1417.140.29%8,664,509
Oct 22, 202517.0518.1116.9017.0917.090.41%13,450,340
Oct 21, 202516.9417.0916.7117.0217.021.67%3,948,300
Oct 20, 202516.6816.9416.6516.7416.741.95%3,515,200
Oct 17, 202517.0317.1316.3516.4216.42-3.58%6,740,737
Oct 16, 202517.4717.4716.9417.0317.03-2.52%5,336,619
Oct 15, 202517.3617.6317.1517.4717.470.98%4,770,500
Oct 14, 202518.1618.2917.2017.3017.30-3.46%6,871,000
Oct 13, 202517.1017.9517.0317.9217.92-2.45%7,151,520
Oct 10, 202519.2019.2018.3218.3718.37-2.44%8,293,000
Oct 9, 202519.0719.0718.6118.8318.83-0.26%6,008,760