Skip to main content
Ningbo Fangzheng Automobile Mould Co.,Ltd. (SHE:300998)
China flag China · Delayed Price · Currency is CNY
27.11
-0.03 (-0.11%)
Apr 30, 2026, 3:04 PM CST

SHE:300998 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202626.7127.9626.2527.1127.11-0.11%5,027,400
Apr 29, 202626.4327.1525.8727.1427.141.80%4,079,719
Apr 28, 202626.9027.0526.1026.6626.66-0.15%2,912,189
Apr 27, 202625.9026.8025.7726.7026.702.46%2,652,900
Apr 24, 202626.2126.2525.7726.0626.06-0.46%2,033,500
Apr 23, 202626.1326.4325.7926.1826.180.08%2,066,657
Apr 22, 202625.8626.3125.5126.1626.161.55%2,149,657
Apr 21, 202626.2126.4825.3425.7625.76-1.45%3,521,786
Apr 20, 202625.4026.5625.1526.1426.142.71%4,303,000
Apr 17, 202625.3025.8125.0025.4525.450.95%3,613,400
Apr 16, 202625.3125.5624.7525.2125.211.12%3,562,698
Apr 15, 202625.8125.8124.7724.9324.93-2.24%3,655,000
Apr 14, 202625.1925.8724.9125.5025.502.16%4,201,400
Apr 13, 202625.1625.5024.7524.9624.96-1.07%4,534,811
Apr 10, 202624.9025.5324.6825.2325.231.28%4,695,755
Apr 9, 202623.4225.1323.3024.9124.916.09%6,917,700
Apr 8, 202622.7123.5822.6823.4823.485.77%4,581,719
Apr 7, 202622.1222.7022.0022.2022.200.73%2,784,954
Apr 3, 202621.6022.4521.3722.0422.042.27%2,571,854
Apr 2, 202621.6021.7421.2921.5521.55-0.23%1,751,500
Apr 1, 202622.1222.5421.5621.6021.60-1.50%2,042,084
Mar 31, 202622.5222.6321.8521.9321.93-2.45%1,618,000
Mar 30, 202622.3922.5421.9022.4822.480.22%1,558,300
Mar 27, 202621.7622.5521.7622.4322.431.04%1,793,600
Mar 26, 202622.5022.7822.0822.2022.20-1.55%1,782,949
Mar 25, 202622.3822.9821.7322.5522.551.71%2,110,600
Mar 24, 202621.9622.5021.3922.1722.172.88%2,776,100
Mar 23, 202622.5722.7921.2421.5521.55-4.65%5,039,600
Mar 20, 202623.7323.7722.5222.6022.60-3.91%2,766,700
Mar 19, 202623.8724.1023.3023.5223.52-2.53%2,423,600
Mar 18, 202623.5024.1923.3824.1324.133.21%2,606,300
Mar 17, 202624.3124.3123.3523.3823.38-3.11%2,165,368
Mar 16, 202623.9524.2323.8024.1324.130.84%2,179,429
Mar 13, 202624.3224.5823.7823.9323.93-1.64%2,455,800
Mar 12, 202624.3924.6324.1524.3324.33-0.21%1,764,006
Mar 11, 202624.7424.8324.2824.3824.38-1.10%1,769,600
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