Skip to main content
Ningbo Fujia Industrial Co., Ltd. (SHA:603219)
China flag China · Delayed Price · Currency is CNY
16.44
-0.89 (-5.14%)
Apr 29, 2026, 3:00 PM CST

Ningbo Fujia Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.0017.0015.9016.4416.44-5.14%11,932,846
Apr 28, 202617.5817.9317.2517.3317.33-1.42%6,134,600
Apr 27, 202617.4717.6517.0017.5817.582.63%5,806,106
Apr 24, 202617.3017.5817.0517.1317.13-1.21%6,852,136
Apr 23, 202616.5617.5016.3317.3417.345.47%14,031,140
Apr 22, 202616.3016.6016.1416.4416.440.61%4,622,500
Apr 21, 202616.6316.6316.3016.3416.34-1.92%5,079,640
Apr 20, 202616.3216.7816.2416.6616.662.40%6,623,560
Apr 17, 202616.4716.5016.2016.2716.27-1.21%2,975,079
Apr 16, 202616.3316.5516.2616.4716.471.04%2,930,060
Apr 15, 202616.6416.7016.2216.3016.30-2.04%2,630,400
Apr 14, 202616.4816.7816.3816.6416.641.40%4,640,440
Apr 13, 202616.6916.8116.3516.4116.41-2.32%3,846,600
Apr 10, 202616.5417.0816.5416.8016.801.63%5,384,600
Apr 9, 202616.1916.9716.1816.5316.531.47%5,900,000
Apr 8, 202616.0916.3316.0816.2916.292.26%3,773,300
Apr 7, 202615.7916.1515.7715.9315.931.01%3,921,700
Apr 3, 202615.9016.0415.5615.7715.77-0.82%3,737,600
Apr 2, 202616.1316.1615.6815.9015.90-1.55%4,740,000
Apr 1, 202615.5916.5015.4716.1516.154.53%8,446,120
Mar 31, 202615.5415.6515.2515.4515.45-0.39%4,735,600
Mar 30, 202615.3315.7615.2115.5115.51-0.06%4,018,900
Mar 27, 202615.4115.8415.3915.5215.52-1.02%5,916,700
Mar 26, 202615.7716.0015.6015.6815.68-0.19%6,348,220
Mar 25, 202615.8116.0515.5715.7115.71-0.06%5,904,158
Mar 24, 202616.0016.0615.2115.7215.72-0.32%8,239,638
Mar 23, 202617.0017.1215.7715.7715.77-9.99%9,778,300
Mar 20, 202617.9518.2017.5217.5217.52-2.34%3,905,300
Mar 19, 202618.0018.4817.8217.9417.94-3.03%6,569,198
Mar 18, 202617.8518.5517.7018.5018.504.17%8,345,720
Mar 17, 202617.6017.9517.5717.7617.760.79%6,458,600
Mar 16, 202617.0517.6516.7917.6217.624.51%5,913,840
Mar 13, 202616.7117.2116.5916.8616.860.42%2,270,620
Mar 12, 202617.1317.1316.6416.7916.79-1.81%2,431,000
Mar 11, 202617.5017.7317.0917.1017.10-2.79%4,932,540
Mar 10, 202616.7317.6716.6817.5917.594.83%7,142,340
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