Skip to main content
Jiangsu Fengshan Group Co.,Ltd (SHA:603810)
China flag China · Delayed Price · Currency is CNY
16.08
+0.44 (2.81%)
Apr 29, 2026, 3:00 PM CST

SHA:603810 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.6316.2515.6116.0816.082.81%4,253,040
Apr 28, 202615.8015.8815.3515.6415.64-2.49%3,916,768
Apr 27, 202615.6516.1915.2216.0416.043.48%3,294,500
Apr 24, 202615.3115.7415.2115.5015.501.24%2,423,900
Apr 23, 202615.6215.6715.2015.3115.31-3.04%2,353,660
Apr 22, 202615.7316.1915.6815.7915.790.77%2,350,380
Apr 21, 202615.4115.8015.2515.6715.670.97%2,121,235
Apr 20, 202615.5015.5315.2015.5215.52-1,791,555
Apr 17, 202616.1616.1615.3615.5215.52-1.65%2,577,000
Apr 16, 202615.8115.8415.4015.7815.780.90%1,668,140
Apr 15, 202615.9316.0015.5815.6415.64-1.82%1,402,900
Apr 14, 202616.0116.0615.7515.9315.930.70%1,690,500
Apr 13, 202615.9516.0415.7115.8215.82-1.12%1,741,700
Apr 10, 202616.0616.2015.8216.0016.001.07%1,631,521
Apr 9, 202616.0916.2815.8015.8315.83-1.62%2,024,640
Apr 8, 202616.0016.2715.8516.0916.091.84%2,257,640
Apr 7, 202614.9215.9714.9215.8015.805.05%3,009,272
Apr 3, 202615.4815.7514.9115.0415.04-3.22%2,198,680
Apr 2, 202616.0016.0515.4315.5415.54-2.69%2,124,035
Apr 1, 202615.8416.0215.6815.9715.972.11%1,749,876
Mar 31, 202616.1116.2315.6315.6415.64-3.16%2,528,396
Mar 30, 202615.8216.2215.7016.1516.151.57%2,362,694
Mar 27, 202615.3115.9815.3115.9015.902.91%1,741,240
Mar 26, 202615.6215.8415.3215.4515.45-0.64%1,784,372
Mar 25, 202615.4915.7115.3515.5515.551.70%2,229,196
Mar 24, 202615.2715.3514.6015.2915.293.73%2,814,592
Mar 23, 202615.4115.5514.6014.7414.74-5.63%3,716,174
Mar 20, 202616.2916.4515.5815.6215.62-4.23%3,033,280
Mar 19, 202616.6416.8816.2616.3116.31-3.20%2,453,080
Mar 18, 202616.5316.8916.3116.8516.852.37%2,323,800
Mar 17, 202616.9917.1516.4316.4616.46-2.95%3,358,400
Mar 16, 202617.1917.5016.7716.9616.96-1.51%3,585,327
Mar 13, 202617.1517.6517.0717.2217.221.06%3,339,499
Mar 12, 202617.2517.4617.0117.0417.04-1.22%2,968,460
Mar 11, 202617.4417.5117.1117.2517.25-0.69%3,274,200
Mar 10, 202617.1817.4416.9917.3717.371.88%3,361,476
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