Shanghai Fengyuzhu Culture Technology Co., Ltd. (SHA:603466)
China
· Delayed Price · Currency is CNY 10.79
-0.05 (-0.46%)
At close: Mar 9, 2026
SHA:603466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.45 | 10.80 | 10.36 | 10.79 | 10.79 | -0.46% | 45,441,040 |
| Mar 6, 2026 | 10.95 | 11.11 | 10.78 | 10.84 | 10.84 | -2.61% | 52,213,900 |
| Mar 5, 2026 | 10.80 | 11.35 | 10.69 | 11.13 | 11.13 | 6.41% | 88,462,210 |
| Mar 4, 2026 | 10.29 | 10.68 | 10.21 | 10.46 | 10.46 | -0.85% | 45,435,220 |
| Mar 3, 2026 | 10.95 | 11.16 | 10.50 | 10.55 | 10.55 | -3.83% | 67,336,950 |
| Mar 2, 2026 | 11.30 | 11.50 | 10.86 | 10.97 | 10.97 | -7.74% | 95,978,280 |
| Feb 27, 2026 | 12.30 | 12.40 | 11.80 | 11.89 | 11.89 | -6.01% | 124,400,294 |
| Feb 26, 2026 | 12.97 | 13.26 | 12.31 | 12.65 | 12.65 | -2.47% | 143,403,100 |
| Feb 25, 2026 | 12.43 | 14.00 | 12.41 | 12.97 | 12.97 | 0.93% | 186,503,800 |
| Feb 24, 2026 | 12.50 | 12.85 | 11.75 | 12.85 | 12.85 | 10.02% | 196,151,400 |
| Feb 13, 2026 | 10.94 | 11.68 | 10.85 | 11.68 | 11.68 | 9.98% | 148,297,100 |
| Feb 12, 2026 | 11.01 | 11.58 | 10.51 | 10.62 | 10.62 | -5.85% | 128,796,500 |
| Feb 11, 2026 | 11.84 | 12.06 | 11.10 | 11.28 | 11.28 | 2.92% | 193,352,700 |
| Feb 10, 2026 | 10.90 | 10.96 | 10.61 | 10.96 | 10.96 | 10.04% | 49,121,490 |
| Feb 9, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 10.06% | 21,897,440 |
| Feb 6, 2026 | 9.00 | 9.17 | 8.85 | 9.05 | 9.05 | - | 15,916,380 |
| Feb 5, 2026 | 9.00 | 9.18 | 8.95 | 9.05 | 9.05 | - | 15,046,760 |
| Feb 4, 2026 | 9.17 | 9.25 | 8.94 | 9.05 | 9.05 | -1.95% | 23,166,627 |
| Feb 3, 2026 | 9.16 | 9.25 | 9.07 | 9.23 | 9.23 | 2.21% | 14,679,567 |
| Feb 2, 2026 | 9.03 | 9.34 | 9.02 | 9.03 | 9.03 | -2.90% | 18,872,519 |
| Jan 30, 2026 | 9.28 | 9.42 | 9.18 | 9.30 | 9.30 | -0.43% | 20,499,200 |
| Jan 29, 2026 | 9.16 | 9.58 | 9.00 | 9.34 | 9.34 | 1.97% | 33,509,810 |
| Jan 28, 2026 | 9.28 | 9.42 | 9.15 | 9.16 | 9.16 | -2.03% | 18,965,565 |
| Jan 27, 2026 | 9.42 | 9.63 | 9.15 | 9.35 | 9.35 | -0.95% | 22,290,060 |
| Jan 26, 2026 | 9.78 | 9.81 | 9.27 | 9.44 | 9.44 | -2.58% | 24,892,330 |
| Jan 23, 2026 | 9.58 | 9.77 | 9.46 | 9.69 | 9.69 | 1.47% | 25,326,560 |
| Jan 22, 2026 | 9.28 | 9.70 | 9.19 | 9.55 | 9.55 | 2.80% | 43,176,570 |
| Jan 21, 2026 | 9.92 | 10.03 | 9.27 | 9.29 | 9.29 | -9.81% | 70,502,974 |
| Jan 20, 2026 | 10.40 | 10.47 | 10.21 | 10.30 | 10.30 | -0.29% | 17,661,680 |
| Jan 19, 2026 | 10.31 | 10.48 | 10.23 | 10.33 | 10.33 | -0.58% | 14,684,600 |
| Jan 16, 2026 | 10.73 | 10.76 | 10.21 | 10.39 | 10.39 | -3.17% | 25,778,810 |
| Jan 15, 2026 | 10.82 | 10.97 | 10.61 | 10.73 | 10.73 | -1.65% | 26,887,620 |
| Jan 14, 2026 | 10.50 | 11.27 | 10.50 | 10.91 | 10.91 | 2.83% | 54,725,450 |
| Jan 13, 2026 | 11.07 | 11.11 | 10.52 | 10.61 | 10.61 | -2.12% | 46,481,040 |
| Jan 12, 2026 | 10.59 | 10.87 | 10.50 | 10.84 | 10.84 | 4.43% | 51,913,140 |
| Jan 9, 2026 | 10.03 | 10.38 | 10.01 | 10.38 | 10.38 | 3.80% | 29,827,990 |
| Jan 8, 2026 | 10.05 | 10.13 | 9.86 | 10.00 | 10.00 | 0.20% | 15,094,010 |
| Jan 7, 2026 | 10.16 | 10.28 | 9.95 | 9.98 | 9.98 | -2.54% | 26,572,050 |
| Jan 6, 2026 | 10.00 | 10.35 | 9.90 | 10.24 | 10.24 | 2.09% | 48,717,450 |
| Jan 5, 2026 | 9.34 | 10.18 | 9.31 | 10.03 | 10.03 | 7.16% | 47,461,470 |
| Dec 31, 2025 | 9.19 | 9.39 | 9.18 | 9.36 | 9.36 | 1.63% | 12,215,250 |
| Dec 30, 2025 | 9.14 | 9.28 | 9.11 | 9.21 | 9.21 | 0.66% | 7,593,079 |
| Dec 29, 2025 | 9.12 | 9.18 | 9.09 | 9.15 | 9.15 | -0.22% | 6,865,267 |
| Dec 26, 2025 | 9.18 | 9.24 | 9.10 | 9.17 | 9.17 | -0.11% | 6,997,351 |
| Dec 25, 2025 | 9.08 | 9.20 | 9.08 | 9.18 | 9.18 | 0.77% | 6,945,079 |
| Dec 24, 2025 | 8.93 | 9.14 | 8.93 | 9.11 | 9.11 | 1.56% | 6,241,535 |
| Dec 23, 2025 | 9.08 | 9.11 | 8.94 | 8.97 | 8.97 | -1.54% | 7,728,742 |
| Dec 22, 2025 | 9.16 | 9.17 | 9.08 | 9.11 | 9.11 | - | 7,599,173 |
| Dec 19, 2025 | 9.01 | 9.11 | 8.95 | 9.11 | 9.11 | 1.67% | 9,004,567 |
| Dec 18, 2025 | 8.90 | 9.04 | 8.84 | 8.96 | 8.96 | 0.22% | 8,160,190 |
| Dec 17, 2025 | 8.95 | 8.98 | 8.72 | 8.94 | 8.94 | 0.11% | 10,933,150 |
| Dec 16, 2025 | 9.12 | 9.15 | 8.93 | 8.93 | 8.93 | -1.98% | 9,110,600 |
| Dec 15, 2025 | 9.19 | 9.26 | 9.10 | 9.11 | 9.11 | -1.19% | 7,902,251 |
| Dec 12, 2025 | 9.31 | 9.35 | 9.19 | 9.22 | 9.22 | -0.75% | 11,083,480 |
| Dec 11, 2025 | 9.42 | 9.48 | 9.27 | 9.29 | 9.29 | -1.69% | 11,004,870 |
| Dec 10, 2025 | 9.46 | 9.57 | 9.35 | 9.45 | 9.45 | -0.84% | 11,526,780 |
| Dec 9, 2025 | 9.45 | 9.80 | 9.41 | 9.53 | 9.53 | 0.74% | 13,782,570 |
| Dec 8, 2025 | 9.44 | 9.55 | 9.41 | 9.46 | 9.46 | 0.32% | 9,622,829 |
| Dec 5, 2025 | 9.37 | 9.44 | 9.27 | 9.43 | 9.43 | 0.64% | 10,292,010 |
| Dec 4, 2025 | 9.58 | 9.59 | 9.30 | 9.37 | 9.37 | -2.19% | 14,838,370 |
| Dec 3, 2025 | 10.07 | 10.08 | 9.55 | 9.58 | 9.58 | -5.15% | 24,072,500 |
| Dec 2, 2025 | 10.07 | 10.16 | 9.91 | 10.10 | 10.10 | - | 16,852,320 |
| Dec 1, 2025 | 9.95 | 10.21 | 9.90 | 10.10 | 10.10 | 1.20% | 20,779,660 |
| Nov 28, 2025 | 9.99 | 10.08 | 9.86 | 9.98 | 9.98 | -0.10% | 18,813,843 |
| Nov 27, 2025 | 10.08 | 10.19 | 9.97 | 9.99 | 9.99 | -1.09% | 19,353,286 |
| Nov 26, 2025 | 10.33 | 10.42 | 10.08 | 10.10 | 10.10 | -2.79% | 29,485,210 |
| Nov 25, 2025 | 10.23 | 10.60 | 10.22 | 10.39 | 10.39 | -0.10% | 48,399,650 |
| Nov 24, 2025 | 10.20 | 10.43 | 9.97 | 10.40 | 10.40 | 2.77% | 47,065,560 |
| Nov 21, 2025 | 9.73 | 10.29 | 9.70 | 10.12 | 10.12 | 1.10% | 45,901,166 |
| Nov 20, 2025 | 10.10 | 10.49 | 9.96 | 10.01 | 10.01 | 1.01% | 44,318,600 |
| Nov 19, 2025 | 9.90 | 9.95 | 9.68 | 9.91 | 9.91 | - | 20,211,880 |
| Nov 18, 2025 | 9.72 | 10.06 | 9.67 | 9.91 | 9.91 | 2.38% | 23,685,080 |
| Nov 17, 2025 | 9.59 | 9.71 | 9.56 | 9.68 | 9.68 | 1.04% | 6,616,497 |
| Nov 14, 2025 | 9.58 | 9.71 | 9.55 | 9.58 | 9.58 | -0.42% | 7,304,997 |
| Nov 13, 2025 | 9.65 | 9.68 | 9.55 | 9.62 | 9.62 | -0.41% | 9,490,454 |
| Nov 12, 2025 | 9.67 | 9.75 | 9.59 | 9.66 | 9.66 | -0.51% | 7,644,212 |
| Nov 11, 2025 | 9.76 | 9.78 | 9.66 | 9.71 | 9.71 | -0.51% | 6,402,560 |
| Nov 10, 2025 | 9.72 | 9.83 | 9.67 | 9.76 | 9.76 | 1.46% | 8,297,705 |
| Nov 7, 2025 | 9.63 | 9.73 | 9.61 | 9.62 | 9.62 | -0.62% | 6,853,040 |
| Nov 6, 2025 | 9.77 | 9.77 | 9.61 | 9.68 | 9.68 | -0.92% | 8,843,041 |
| Nov 5, 2025 | 9.71 | 9.84 | 9.69 | 9.77 | 9.77 | -0.61% | 8,379,534 |
| Nov 4, 2025 | 9.80 | 9.86 | 9.68 | 9.83 | 9.83 | 0.10% | 11,177,630 |
| Nov 3, 2025 | 9.91 | 9.91 | 9.70 | 9.82 | 9.82 | 0.72% | 15,596,730 |
| Oct 31, 2025 | 9.57 | 9.88 | 9.50 | 9.75 | 9.75 | 2.09% | 16,736,310 |
| Oct 30, 2025 | 9.56 | 9.68 | 9.47 | 9.55 | 9.55 | -0.52% | 13,327,510 |
| Oct 29, 2025 | 9.71 | 9.71 | 9.50 | 9.60 | 9.60 | -1.13% | 15,518,220 |
| Oct 28, 2025 | 9.40 | 9.98 | 9.40 | 9.71 | 9.71 | 4.63% | 34,296,780 |
| Oct 27, 2025 | 9.39 | 9.40 | 9.24 | 9.28 | 9.28 | -1.07% | 10,814,370 |
| Oct 24, 2025 | 9.30 | 9.40 | 9.25 | 9.38 | 9.38 | 1.30% | 11,610,680 |
| Oct 23, 2025 | 9.37 | 9.38 | 9.14 | 9.26 | 9.26 | 0.98% | 11,027,740 |
| Oct 22, 2025 | 9.20 | 9.27 | 9.12 | 9.17 | 9.17 | 0.11% | 5,949,080 |
| Oct 21, 2025 | 9.18 | 9.19 | 9.07 | 9.16 | 9.16 | 0.22% | 6,146,976 |
| Oct 20, 2025 | 9.18 | 9.22 | 9.08 | 9.14 | 9.14 | 2.12% | 7,218,648 |
| Oct 17, 2025 | 9.14 | 9.23 | 8.95 | 8.95 | 8.95 | -2.51% | 10,226,760 |
| Oct 16, 2025 | 9.36 | 9.37 | 9.18 | 9.18 | 9.18 | -2.03% | 8,534,888 |
| Oct 15, 2025 | 9.32 | 9.44 | 9.22 | 9.37 | 9.37 | 0.75% | 9,562,710 |
| Oct 14, 2025 | 9.30 | 9.49 | 9.20 | 9.30 | 9.30 | - | 11,798,740 |
| Oct 13, 2025 | 9.14 | 9.34 | 9.06 | 9.30 | 9.30 | -1.17% | 9,610,539 |
| Oct 10, 2025 | 9.43 | 9.49 | 9.35 | 9.41 | 9.41 | -0.42% | 8,039,492 |
| Oct 9, 2025 | 9.30 | 9.49 | 9.20 | 9.45 | 9.45 | 1.18% | 13,072,100 |