Skip to main content
Jiangsu Fengshan Group Co.,Ltd (SHA:603810)
China flag China · Delayed Price · Currency is CNY
17.37
+0.32 (1.88%)
Mar 10, 2026, 3:00 PM CST

SHA:603810 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.7017.7017.0117.0517.05-3.94%4,691,900
Mar 6, 202616.9617.8816.9517.7517.754.11%4,913,160
Mar 5, 202617.2117.4816.7717.0517.05-0.06%4,378,397
Mar 4, 202617.3318.0716.9317.0617.06-0.64%7,630,479
Mar 3, 202616.8917.6016.7217.1717.172.14%5,578,932
Mar 2, 202617.0617.1916.5616.8116.81-2.55%3,004,480
Feb 27, 202617.2017.3116.9717.2517.250.70%1,931,340
Feb 26, 202617.3317.4517.0417.1317.13-0.46%2,500,060
Feb 25, 202617.1417.4517.0917.2117.210.41%2,327,800
Feb 24, 202616.6517.2416.6517.1417.143.07%2,957,479
Feb 13, 202616.4816.8416.4816.6316.630.60%2,052,697
Feb 12, 202616.8916.9616.5016.5316.53-2.42%2,249,752
Feb 11, 202616.6616.9816.5616.9416.941.62%2,357,700
Feb 10, 202617.0517.0516.6316.6716.67-1.83%2,161,343
Feb 9, 202616.8017.0816.7716.9816.981.98%2,623,096
Feb 6, 202616.5116.8816.2116.6516.651.34%3,010,996
Feb 5, 202616.5516.7016.4016.4316.43-0.06%2,008,600
Feb 4, 202616.4016.6016.2616.4416.440.74%2,013,420
Feb 3, 202616.2616.4016.0016.3216.321.49%2,573,060
Feb 2, 202616.6516.7016.0616.0816.08-2.96%2,824,260
Jan 30, 202616.1416.7015.9916.5716.572.35%3,632,576
Jan 29, 202616.4116.4916.0116.1916.19-1.64%3,141,816
Jan 28, 202616.6116.6616.3316.4616.46-0.36%2,457,800
Jan 27, 202616.8116.8116.1016.5216.52-1.26%2,863,440
Jan 26, 202616.9517.0816.4816.7316.73-1.30%3,330,553
Jan 23, 202616.6517.0816.4916.9516.951.50%2,996,500
Jan 22, 202616.3616.7316.2216.7016.702.08%2,941,640
Jan 21, 202616.3616.4616.0916.3616.360.06%2,802,857
Jan 20, 202616.3416.5116.1516.3516.350.06%2,395,161
Jan 19, 202615.7116.3415.6816.3416.342.12%4,427,594
Jan 16, 202616.0316.1815.7516.0016.00-0.19%2,943,956
Jan 15, 202615.6516.1515.5816.0316.031.46%3,095,700
Jan 14, 202615.7715.9515.5515.8015.800.19%3,554,545
Jan 13, 202615.9816.0115.7415.7715.77-1.00%3,085,700
Jan 12, 202615.9715.9715.7215.9315.93-0.25%3,301,460
Jan 9, 202616.1016.1015.7815.9715.97-0.19%2,703,518
Jan 8, 202615.9816.0915.8116.0016.00-0.44%2,906,082
Jan 7, 202616.5416.5816.0016.0716.07-4.17%5,967,863
Jan 6, 202616.2317.6816.2316.7716.773.33%5,963,703
Jan 5, 202616.2116.3815.9716.2316.231.63%1,918,472
Dec 31, 202515.8216.0015.6515.9715.970.44%1,588,900
Dec 30, 202515.8916.1115.7215.9015.90-0.69%1,279,164
Dec 29, 202516.0716.0815.8116.0116.01-0.44%1,756,400
Dec 26, 202516.3516.3816.0016.0816.08-1.05%1,705,200
Dec 25, 202516.3816.4015.8116.2516.25-0.85%2,044,100
Dec 24, 202516.2416.4516.1716.3916.390.61%1,776,528
Dec 23, 202516.0416.3715.9116.2916.291.05%1,999,888
Dec 22, 202515.9816.3815.9116.1216.121.45%2,326,960
Dec 19, 202515.4315.9215.4315.8915.892.52%1,945,660
Dec 18, 202515.3515.6415.2915.5015.500.65%1,790,900
Dec 17, 202515.2615.6815.0015.4015.400.13%1,767,164
Dec 16, 202515.6015.7915.3515.3815.38-1.66%1,721,816
Dec 15, 202515.3215.7615.3215.6415.640.90%1,778,800
Dec 12, 202515.8815.9715.4315.5015.50-1.71%2,245,000
Dec 11, 202516.2316.3415.7315.7715.77-2.35%2,064,467
Dec 10, 202516.4516.4816.1016.1516.15-1.40%1,769,180
Dec 9, 202516.7316.7416.3816.3816.38-2.21%1,908,896
Dec 8, 202516.7716.9616.6516.7516.75-1,678,814
Dec 5, 202516.7016.8316.4016.7516.750.42%1,570,014
Dec 4, 202517.0117.0316.5216.6816.68-1.88%1,924,174
Dec 3, 202517.2117.2716.8917.0017.00-0.76%2,084,400
Dec 2, 202517.2717.3916.9717.1317.13-1.44%2,213,821
Dec 1, 202517.5018.1017.3417.3817.380.23%2,742,246
Nov 28, 202517.0117.4816.7117.3417.341.58%2,989,139
Nov 27, 202516.5017.6416.5017.0717.073.27%3,953,380
Nov 26, 202516.5716.9716.4816.5316.53-0.54%2,054,960
Nov 25, 202516.3816.7516.2716.6216.621.84%2,108,478
Nov 24, 202516.2516.5016.0016.3216.322.06%2,959,922
Nov 21, 202516.7217.0815.9515.9915.99-6.38%4,129,040
Nov 20, 202517.5017.5816.9217.0817.08-2.12%2,947,304
Nov 19, 202517.7217.9917.3517.4517.45-1.58%2,600,660
Nov 18, 202518.1018.2017.6017.7317.73-2.04%3,384,756
Nov 17, 202518.1118.4618.0018.1018.10-0.17%2,939,080
Nov 14, 202518.4418.6518.0918.1318.13-2.26%3,267,336
Nov 13, 202518.2318.8318.0518.5518.552.26%4,657,620
Nov 12, 202518.5518.6017.7918.1418.14-2.21%4,695,335
Nov 11, 202518.6018.8318.4318.5518.55-1.01%5,437,996
Nov 10, 202518.0519.3217.8018.7418.743.82%9,855,290
Nov 7, 202517.6918.4017.4818.0518.051.69%6,315,344
Nov 6, 202517.3917.8517.3417.7517.751.49%4,628,754
Nov 5, 202517.0817.6517.0517.4917.491.33%3,803,402
Nov 4, 202517.3617.5617.1017.2617.26-0.80%3,956,634
Nov 3, 202517.6617.6617.2517.4017.40-1.47%4,934,264
Oct 31, 202516.9618.2816.9317.6617.663.46%7,500,064
Oct 30, 202517.0017.2816.8017.0717.070.12%4,400,004
Oct 29, 202517.4417.4516.7517.0517.05-2.35%5,150,800
Oct 28, 202517.3017.6817.1217.4617.460.92%5,116,996
Oct 27, 202517.6417.9417.0917.3017.30-2.15%6,282,037
Oct 24, 202517.5618.1717.2717.6817.681.90%7,635,148
Oct 23, 202517.2317.4616.7417.3517.35-0.29%7,725,595
Oct 22, 202517.2118.5017.1017.4017.401.28%12,146,950
Oct 21, 202517.1917.4516.6517.1817.181.96%7,174,479
Oct 20, 202516.9917.5616.6916.8516.850.66%10,569,840
Oct 17, 202517.5017.6216.5216.7416.74-3.13%13,293,270
Oct 16, 202515.7917.2815.6917.2817.289.99%6,470,397
Oct 15, 202515.8316.0515.5815.7115.71-0.76%4,112,368
Oct 14, 202516.1916.2215.5715.8315.83-0.81%7,098,152
Oct 13, 202515.4016.4115.4015.9615.96-3.80%9,411,692
Oct 10, 202516.3017.5016.0316.5916.591.47%12,583,080
Oct 9, 202517.2017.2015.8416.3516.35-5.38%18,294,570