Skip to main content
Shanghai Fengyuzhu Culture Technology Co., Ltd. (SHA:603466)
China flag China · Delayed Price · Currency is CNY
9.66
+0.08 (0.84%)
Apr 29, 2026, 11:29 AM CST

SHA:603466 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.0110.059.539.58--4.77%34,106,125
Apr 27, 202610.0210.099.8410.0610.06-0.69%29,085,555
Apr 24, 202610.0810.219.9510.1310.13-1.75%49,121,733
Apr 23, 20269.7510.579.6510.3110.314.88%71,893,398
Apr 22, 20269.899.909.669.839.83-2.29%36,802,885
Apr 21, 20269.5810.269.5610.0610.063.71%55,051,630
Apr 20, 20269.559.739.529.709.701.57%18,440,974
Apr 17, 20269.479.599.449.559.55-0.62%17,019,900
Apr 16, 20269.419.699.369.619.612.67%24,925,900
Apr 15, 20269.509.559.339.369.36-1.37%14,898,720
Apr 14, 20269.509.549.419.499.490.85%14,074,750
Apr 13, 20269.409.479.359.419.41-1.57%17,189,211
Apr 10, 20269.519.749.399.569.562.25%26,848,458
Apr 9, 20269.459.519.339.359.35-2.60%16,990,260
Apr 8, 20269.259.609.229.609.605.26%24,693,639
Apr 7, 20268.999.128.919.129.121.45%9,910,317
Apr 3, 20269.199.258.958.998.99-2.18%11,933,100
Apr 2, 20269.309.349.149.199.19-2.03%11,674,890
Apr 1, 20269.509.509.309.389.381.41%14,044,288
Mar 31, 20269.369.489.259.259.25-1.39%15,429,070
Mar 30, 20269.169.389.109.389.381.30%13,302,402
Mar 27, 20269.059.309.019.269.261.31%14,347,800
Mar 26, 20269.429.429.119.149.14-2.45%16,783,990
Mar 25, 20269.219.459.219.379.371.96%20,860,260
Mar 24, 20269.049.208.969.199.193.84%23,390,030
Mar 23, 20269.409.438.788.858.85-5.95%26,548,330
Mar 20, 20269.739.829.399.419.41-3.39%22,025,820
Mar 19, 20269.709.859.679.749.74-1.62%17,728,110
Mar 18, 20269.729.929.689.909.901.96%18,975,140
Mar 17, 202610.1210.139.709.719.71-3.57%27,854,630
Mar 16, 202610.0210.109.8210.0710.070.70%31,503,120
Mar 13, 202610.3010.329.9610.0010.00-3.38%36,629,900
Mar 12, 202610.6410.6510.3410.3510.35-2.91%33,108,460
Mar 11, 202610.8010.8710.5710.6610.66-1.57%42,991,580
Mar 10, 202610.9711.0510.7010.8310.830.37%43,899,300
Mar 9, 202610.4510.8010.3610.7910.79-0.46%45,441,040
Mar 6, 202610.9511.1110.7810.8410.84-2.61%52,213,900
Mar 5, 202610.8011.3510.6911.1311.136.41%88,462,210
Mar 4, 202610.2910.6810.2110.4610.46-0.85%45,435,220
Mar 3, 202610.9511.1610.5010.5510.55-3.83%67,336,950
Mar 2, 202611.3011.5010.8610.9710.97-7.74%95,978,280
Feb 27, 202612.3012.4011.8011.8911.89-6.01%124,400,294
Feb 26, 202612.9713.2612.3112.6512.65-2.47%143,403,100
Feb 25, 202612.4314.0012.4112.9712.970.93%186,503,800
Feb 24, 202612.5012.8511.7512.8512.8510.02%196,151,400
Feb 13, 202610.9411.6810.8511.6811.689.98%148,297,100
Feb 12, 202611.0111.5810.5110.6210.62-5.85%128,796,500
Feb 11, 202611.8412.0611.1011.2811.282.92%193,352,700
Feb 10, 202610.9010.9610.6110.9610.9610.04%49,121,490
Feb 9, 20269.969.969.969.969.9610.06%21,897,440
Feb 6, 20269.009.178.859.059.05-15,916,380
Feb 5, 20269.009.188.959.059.05-15,046,760
Feb 4, 20269.179.258.949.059.05-1.95%23,166,627
Feb 3, 20269.169.259.079.239.232.21%14,679,567
Feb 2, 20269.039.349.029.039.03-2.90%18,872,519
Jan 30, 20269.289.429.189.309.30-0.43%20,499,200
Jan 29, 20269.169.589.009.349.341.97%33,509,810
Jan 28, 20269.289.429.159.169.16-2.03%18,965,565
Jan 27, 20269.429.639.159.359.35-0.95%22,290,060
Jan 26, 20269.789.819.279.449.44-2.58%24,892,330
Jan 23, 20269.589.779.469.699.691.47%25,326,560
Jan 22, 20269.289.709.199.559.552.80%43,176,570
Jan 21, 20269.9210.039.279.299.29-9.81%70,502,974
Jan 20, 202610.4010.4710.2110.3010.30-0.29%17,661,680
Jan 19, 202610.3110.4810.2310.3310.33-0.58%14,684,600
Jan 16, 202610.7310.7610.2110.3910.39-3.17%25,778,810
Jan 15, 202610.8210.9710.6110.7310.73-1.65%26,887,620
Jan 14, 202610.5011.2710.5010.9110.912.83%54,725,450
Jan 13, 202611.0711.1110.5210.6110.61-2.12%46,481,040
Jan 12, 202610.5910.8710.5010.8410.844.43%51,913,140
Jan 9, 202610.0310.3810.0110.3810.383.80%29,827,990
Jan 8, 202610.0510.139.8610.0010.000.20%15,094,010
Jan 7, 202610.1610.289.959.989.98-2.54%26,572,050
Jan 6, 202610.0010.359.9010.2410.242.09%48,717,450
Jan 5, 20269.3410.189.3110.0310.037.16%47,461,470
Dec 31, 20259.199.399.189.369.361.63%12,215,250
Dec 30, 20259.149.289.119.219.210.66%7,593,079
Dec 29, 20259.129.189.099.159.15-0.22%6,865,267
Dec 26, 20259.189.249.109.179.17-0.11%6,997,351
Dec 25, 20259.089.209.089.189.180.77%6,945,079
Dec 24, 20258.939.148.939.119.111.56%6,241,535
Dec 23, 20259.089.118.948.978.97-1.54%7,728,742
Dec 22, 20259.169.179.089.119.11-7,599,173
Dec 19, 20259.019.118.959.119.111.67%9,004,567
Dec 18, 20258.909.048.848.968.960.22%8,160,190
Dec 17, 20258.958.988.728.948.940.11%10,933,150
Dec 16, 20259.129.158.938.938.93-1.98%9,110,600
Dec 15, 20259.199.269.109.119.11-1.19%7,902,251
Dec 12, 20259.319.359.199.229.22-0.75%11,083,480
Dec 11, 20259.429.489.279.299.29-1.69%11,004,870
Dec 10, 20259.469.579.359.459.45-0.84%11,526,780
Dec 9, 20259.459.809.419.539.530.74%13,782,570
Dec 8, 20259.449.559.419.469.460.32%9,622,829
Dec 5, 20259.379.449.279.439.430.64%10,292,010
Dec 4, 20259.589.599.309.379.37-2.19%14,838,370
Dec 3, 202510.0710.089.559.589.58-5.15%24,072,500
Dec 2, 202510.0710.169.9110.1010.10-16,852,320
Dec 1, 20259.9510.219.9010.1010.101.20%20,779,660
Nov 28, 20259.9910.089.869.989.98-0.10%18,813,843
Nov 27, 202510.0810.199.979.999.99-1.09%19,353,286