Skip to main content
Ningbo Fangzheng Automobile Mould Co.,Ltd. (SHE:300998)
China flag China · Delayed Price · Currency is CNY
24.50
-0.15 (-0.61%)
Mar 11, 2026, 10:35 AM CST

SHE:300998 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202624.0524.7023.6424.6524.654.27%2,496,000
Mar 9, 202623.7923.9523.3323.6423.64-1.46%2,049,329
Mar 6, 202623.5624.1523.3923.9923.992.04%2,076,100
Mar 5, 202623.4023.7823.3023.5123.511.95%1,766,268
Mar 4, 202623.1423.4422.7523.0623.06-1.28%2,618,698
Mar 3, 202624.1324.5723.2023.3623.36-3.35%2,608,300
Mar 2, 202624.6724.6723.6324.1724.17-3.17%3,346,576
Feb 27, 202624.6625.1524.6524.9624.960.85%2,060,600
Feb 26, 202624.4025.3024.1024.7524.751.94%3,626,200
Feb 25, 202624.4124.6924.2024.2824.28-0.57%2,222,500
Feb 24, 202624.9724.9724.4124.4224.42-1.05%2,300,300
Feb 13, 202624.5724.9124.5024.6824.680.53%1,787,500
Feb 12, 202624.6324.9524.3824.5524.55-0.16%2,605,068
Feb 11, 202624.7024.9324.4324.5924.59-0.73%2,385,610
Feb 10, 202624.5325.0024.3824.7724.770.81%2,730,500
Feb 9, 202624.0424.5723.8124.5724.573.45%3,268,600
Feb 6, 202623.5724.0023.0023.7523.750.68%2,077,100
Feb 5, 202623.4623.7923.3423.5923.590.30%1,515,100
Feb 4, 202623.6924.4723.3523.5223.52-1.13%2,565,600
Feb 3, 202623.6523.8723.3923.7923.791.41%2,390,400
Feb 2, 202622.9523.9622.9523.4623.462.22%4,530,584
Jan 30, 202622.8923.2022.5222.9522.95-0.48%1,505,700
Jan 29, 202623.3023.8022.6323.0623.06-1.20%2,737,900
Jan 28, 202624.0124.0123.2323.3423.34-2.79%2,578,366
Jan 27, 202623.8224.1923.2024.0124.01-2,460,200
Jan 26, 202624.4424.5623.8524.0124.01-1.76%2,802,300
Jan 23, 202624.4824.5424.1624.4424.44-0.20%1,989,958
Jan 22, 202624.6424.7524.3124.4924.49-0.45%2,040,900
Jan 21, 202623.7824.7523.5724.6024.603.10%4,293,301
Jan 20, 202623.8024.1023.4723.8623.86-0.29%2,952,600
Jan 19, 202623.9324.1523.7223.9323.93-0.50%3,419,504
Jan 16, 202624.1324.2123.8024.0524.05-0.25%2,228,304
Jan 15, 202623.9624.2523.8324.1124.110.50%2,877,800
Jan 14, 202624.0424.6023.4723.9923.99-0.37%3,946,539
Jan 13, 202624.5424.8823.8524.0824.08-0.08%3,383,000
Jan 12, 202623.6024.5123.2624.1024.102.99%4,540,100
Jan 9, 202623.4723.6523.0023.4023.40-0.30%3,453,400
Jan 8, 202621.9923.6821.9123.4723.476.15%5,901,401
Jan 7, 202621.7122.3921.6722.1122.111.19%2,178,046
Jan 6, 202622.4322.4821.8221.8521.85-1.58%3,005,100
Jan 5, 202622.0622.5021.6822.2022.201.32%1,848,898
Dec 31, 202522.3722.3721.7321.9121.91-0.95%1,605,400
Dec 30, 202522.5422.6522.1022.1222.12-1.56%2,855,790
Dec 29, 202522.4022.5521.5022.4722.471.63%2,171,400
Dec 26, 202522.4022.6022.0022.1122.11-0.54%2,340,100
Dec 25, 202521.8822.7421.5122.2322.232.07%3,012,900
Dec 24, 202521.4721.9021.2121.7821.781.44%1,185,800
Dec 23, 202521.8621.8621.2521.4721.47-1.69%1,223,300
Dec 22, 202521.8922.1221.6021.8421.841.44%1,398,900
Dec 19, 202521.4821.6521.1321.5321.531.32%1,141,200
Dec 18, 202520.7721.4520.7021.2521.252.16%1,734,000
Dec 17, 202520.7220.9619.9820.8020.800.39%1,923,200
Dec 16, 202521.7421.8220.6920.7220.72-4.38%2,129,015
Dec 15, 202522.0022.2521.4321.6721.67-1.37%1,483,800
Dec 12, 202521.8822.2821.8021.9721.97-0.32%2,055,700
Dec 11, 202522.5722.6222.0022.0422.04-2.30%1,645,000
Dec 10, 202522.8322.9722.4822.5622.56-0.84%1,268,200
Dec 9, 202522.8623.0022.4322.7522.750.98%1,923,168
Dec 8, 202522.6122.7522.0522.5322.530.18%1,780,200
Dec 5, 202522.5122.6922.2222.4922.490.18%933,500
Dec 4, 202522.3522.7422.1022.4522.450.72%1,385,600
Dec 3, 202522.4322.6022.0222.2922.29-0.13%1,387,169
Dec 2, 202522.3322.6322.0822.3222.32-0.13%1,316,300
Dec 1, 202522.7222.8422.1722.3522.35-0.80%1,343,800
Nov 28, 202522.3422.6221.8522.5322.531.44%1,564,550
Nov 27, 202521.9122.4921.8122.2122.211.18%1,842,900
Nov 26, 202521.6822.0521.5221.9521.950.92%2,274,418
Nov 25, 202522.1522.1521.6721.7521.75-0.91%2,171,800
Nov 24, 202521.9322.1321.6721.9521.950.09%1,762,900
Nov 21, 202522.2822.5921.6821.9321.93-2.23%1,592,600
Nov 20, 202523.1323.2422.3022.4322.43-3.53%2,953,905
Nov 19, 202523.5824.1422.8123.2523.252.56%4,227,405
Nov 18, 202523.0023.0022.4722.6722.67-1.43%1,564,631
Nov 17, 202523.2823.4722.6923.0023.00-2.13%2,235,900
Nov 14, 202521.9323.9021.7123.5023.506.48%5,055,993
Nov 13, 202522.0422.2021.6622.0722.07-0.14%2,422,796
Nov 12, 202521.8622.3021.6122.1022.10-2,053,400
Nov 11, 202522.5022.6621.8522.1022.10-1.78%1,853,800
Nov 10, 202522.9822.9822.3122.5022.50-1.32%1,553,800
Nov 7, 202522.8923.1022.6822.8022.80-0.35%1,375,797
Nov 6, 202522.8422.9522.7022.8822.880.09%1,092,577
Nov 5, 202522.8123.1922.5522.8622.86-0.35%1,865,988
Nov 4, 202523.5523.6322.8622.9422.94-2.55%2,232,500
Nov 3, 202523.4923.8023.2123.5423.540.04%1,832,300
Oct 31, 202523.3923.7423.3623.5323.530.30%1,721,700
Oct 30, 202523.5723.7323.2323.4623.460.04%1,862,632
Oct 29, 202523.6623.6923.2323.4523.45-1.43%2,075,900
Oct 28, 202524.1524.1523.7523.7923.79-1.69%2,571,695
Oct 27, 202525.4825.5724.1124.2024.20-2.22%6,262,600
Oct 24, 202524.1925.4924.1924.7524.752.74%7,330,916
Oct 23, 202523.2024.1022.5024.0924.094.65%3,457,380
Oct 22, 202522.9923.4822.8023.0223.020.13%1,907,306
Oct 21, 202522.7523.0522.5822.9922.991.23%1,630,857
Oct 20, 202523.0823.3022.4522.7122.71-0.39%2,469,243
Oct 17, 202523.2623.4122.6122.8022.80-1.98%1,650,971
Oct 16, 202523.0623.6822.9423.2623.260.87%1,742,006
Oct 15, 202522.9123.2522.7023.0623.060.04%1,428,500
Oct 14, 202523.5723.9322.8723.0523.05-2.16%1,920,510
Oct 13, 202523.0523.8622.8123.5623.56-3.01%2,212,600
Oct 10, 202523.9924.5023.8724.2924.290.70%1,825,501