Shenzhen - Delayed Quote CNY

Fengxing Co., Ltd. (002760.SZ)

15.16 -0.13 (-0.85%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 15.20 15.33 14.90 15.16 15.16 1,035,700
Apr 25, 2024 15.24 15.50 15.18 15.29 15.29 703,300
Apr 24, 2024 14.98 15.32 14.98 15.32 15.32 691,900
Apr 23, 2024 14.45 15.08 14.45 14.94 14.94 746,053
Apr 22, 2024 14.89 15.38 14.31 14.45 14.45 901,100
Apr 19, 2024 14.87 15.25 14.42 14.89 14.89 1,052,500
Apr 18, 2024 15.62 15.89 14.57 14.88 14.88 1,311,212
Apr 17, 2024 13.67 14.97 13.67 14.97 14.97 1,189,775
Apr 16, 2024 15.00 15.11 13.60 13.61 13.61 2,039,100
Apr 15, 2024 16.73 16.73 15.05 15.11 15.11 2,194,813
Apr 12, 2024 16.70 16.93 16.58 16.72 16.72 1,231,300
Apr 11, 2024 16.69 17.23 16.33 16.72 16.72 1,102,500
Apr 10, 2024 17.31 17.49 16.55 16.64 16.64 962,800
Apr 9, 2024 16.80 17.29 16.69 17.25 17.25 894,300
Apr 8, 2024 17.12 17.36 16.80 16.80 16.80 1,262,650
Apr 3, 2024 17.42 17.42 17.09 17.27 17.27 795,100
Apr 2, 2024 17.58 17.78 17.30 17.42 17.42 1,118,900
Apr 1, 2024 16.97 17.40 16.96 17.30 17.30 1,018,800
Mar 29, 2024 16.59 16.91 16.51 16.84 16.84 500,300
Mar 28, 2024 16.04 16.77 16.02 16.58 16.58 1,290,793
Mar 27, 2024 16.81 16.97 15.97 16.00 16.00 1,310,893
Mar 26, 2024 16.85 17.16 16.66 16.81 16.81 953,663
Mar 25, 2024 17.69 17.69 16.88 16.91 16.91 1,268,613
Mar 22, 2024 17.68 17.93 17.42 17.68 17.68 1,643,000
Mar 21, 2024 17.43 17.87 17.19 17.72 17.72 1,318,675
Mar 20, 2024 17.15 17.45 17.11 17.37 17.37 990,800
Mar 19, 2024 16.98 17.42 16.98 17.15 17.15 1,261,300
Mar 18, 2024 16.80 17.07 16.61 16.98 16.98 997,320
Mar 15, 2024 16.32 16.86 16.21 16.75 16.75 1,231,159
Mar 14, 2024 16.58 16.75 16.08 16.32 16.32 1,052,635
Mar 13, 2024 16.47 16.78 16.24 16.58 16.58 1,079,117
Mar 12, 2024 16.16 16.80 16.10 16.48 16.48 1,400,421
Mar 11, 2024 15.64 16.18 15.64 16.18 16.18 973,500
Mar 8, 2024 15.71 15.94 15.62 15.78 15.78 750,493
Mar 7, 2024 15.62 16.03 15.56 15.71 15.71 1,305,445
Mar 6, 2024 15.35 15.77 15.21 15.60 15.60 1,003,100
Mar 5, 2024 15.49 15.77 15.42 15.52 15.52 916,100
Mar 4, 2024 15.79 15.85 15.20 15.68 15.68 1,369,859
Mar 1, 2024 15.49 15.92 15.30 15.55 15.55 1,222,300
Feb 29, 2024 15.01 15.63 14.80 15.49 15.49 2,468,320
Feb 28, 2024 16.90 17.33 15.24 15.24 15.24 3,054,400
Feb 27, 2024 16.54 16.95 16.20 16.93 16.93 1,542,093
Feb 26, 2024 15.90 17.16 15.85 16.45 16.45 2,903,900
Feb 23, 2024 15.16 15.64 15.03 15.60 15.60 1,123,600
Feb 22, 2024 15.10 15.21 14.77 15.10 15.10 1,250,600
Feb 21, 2024 14.15 15.25 13.88 14.85 14.85 2,056,193
Feb 20, 2024 14.55 14.55 13.58 14.22 14.22 1,440,400
Feb 19, 2024 13.29 14.28 13.29 14.13 14.13 2,504,552
Feb 8, 2024 11.89 13.11 10.81 13.11 13.11 2,761,502
Feb 7, 2024 12.95 13.07 11.88 11.92 11.92 2,647,003
Feb 6, 2024 13.28 13.79 12.20 13.20 13.20 3,078,656
Feb 5, 2024 15.35 15.35 13.56 13.56 13.56 2,327,100
Feb 2, 2024 16.19 16.71 14.57 15.07 15.07 1,887,900
Feb 1, 2024 16.54 16.87 15.71 16.19 16.19 1,126,500
Jan 31, 2024 17.44 17.62 16.43 16.55 16.55 1,284,800
Jan 30, 2024 18.71 18.71 17.42 17.45 17.45 1,480,600
Jan 29, 2024 19.44 19.49 18.33 18.99 18.99 1,273,400
Jan 26, 2024 19.40 19.86 19.14 19.38 19.38 1,368,900
Jan 25, 2024 18.37 19.10 18.20 19.08 19.08 1,299,800
Jan 24, 2024 18.24 18.50 17.56 18.26 18.26 1,144,800
Jan 23, 2024 18.20 18.32 17.25 18.12 18.12 2,109,900
Jan 22, 2024 19.72 19.92 18.01 18.01 18.01 2,108,600
Jan 19, 2024 20.34 20.44 19.66 19.72 19.72 1,002,500
Jan 18, 2024 20.63 20.63 19.43 20.04 20.04 2,433,900
Jan 17, 2024 21.29 21.39 20.64 20.66 20.66 799,600
Jan 16, 2024 21.50 21.86 20.91 21.28 21.28 1,206,100
Jan 15, 2024 21.69 21.69 21.36 21.44 21.44 748,200
Jan 12, 2024 21.53 21.96 21.43 21.58 21.58 999,000
Jan 11, 2024 21.50 21.69 21.37 21.54 21.54 1,058,330
Jan 10, 2024 21.77 22.00 21.20 21.45 21.45 996,500
Jan 9, 2024 21.36 22.02 21.25 21.74 21.74 1,121,371
Jan 8, 2024 22.13 22.13 21.20 21.35 21.35 1,744,000
Jan 5, 2024 23.01 23.45 21.50 21.69 21.69 3,354,900
Jan 4, 2024 22.07 23.30 21.78 23.01 23.01 2,588,100
Jan 3, 2024 22.25 22.37 21.86 22.05 22.05 813,400
Jan 2, 2024 21.99 22.35 21.92 22.25 22.25 880,300
Dec 29, 2023 21.59 21.98 21.44 21.92 21.92 1,056,848
Dec 28, 2023 21.06 21.72 20.93 21.58 21.58 1,227,500
Dec 27, 2023 21.01 21.31 20.80 21.00 21.00 814,800
Dec 26, 2023 21.41 21.45 20.91 20.95 20.95 1,022,525
Dec 25, 2023 22.11 22.16 21.14 21.26 21.26 1,861,000
Dec 22, 2023 22.37 22.56 21.85 22.43 22.43 1,330,028
Dec 21, 2023 22.29 22.45 21.57 22.26 22.26 1,381,375
Dec 20, 2023 21.99 22.94 21.76 22.41 22.41 2,112,300
Dec 19, 2023 21.69 21.96 21.51 21.75 21.75 705,600
Dec 18, 2023 21.91 22.01 21.52 21.57 21.57 781,100
Dec 15, 2023 22.16 22.23 21.60 21.90 21.90 1,061,700
Dec 14, 2023 22.22 22.38 21.90 21.90 21.90 829,090
Dec 13, 2023 22.23 22.50 21.86 22.29 22.29 1,122,300
Dec 12, 2023 22.34 22.34 21.98 22.06 22.06 819,640
Dec 11, 2023 22.39 22.51 21.82 22.35 22.35 1,787,575
Dec 8, 2023 22.83 23.01 21.50 22.38 22.38 1,925,600
Dec 7, 2023 23.33 23.44 22.81 22.83 22.83 1,360,600
Dec 6, 2023 23.27 23.61 23.15 23.34 23.34 843,800
Dec 5, 2023 23.40 23.52 23.15 23.28 23.28 1,065,100
Dec 4, 2023 23.41 23.63 23.35 23.49 23.49 583,800
Dec 1, 2023 23.49 23.64 23.25 23.38 23.38 826,990
Nov 30, 2023 23.77 23.77 23.26 23.49 23.49 766,900
Nov 29, 2023 23.73 23.90 23.60 23.77 23.77 878,200
Nov 28, 2023 23.58 23.75 23.25 23.68 23.68 983,800
Nov 27, 2023 23.24 23.64 23.24 23.40 23.40 1,188,432
Nov 24, 2023 23.85 23.87 23.45 23.67 23.67 1,092,795
Nov 23, 2023 23.07 24.03 23.07 23.85 23.85 2,106,843
Nov 22, 2023 23.50 23.88 23.13 23.15 23.15 1,971,253
Nov 21, 2023 24.22 24.40 23.66 23.69 23.69 1,636,700
Nov 20, 2023 23.80 24.44 23.60 24.05 24.05 2,525,800
Nov 17, 2023 23.12 23.85 23.06 23.76 23.76 2,184,300
Nov 16, 2023 23.18 23.55 23.07 23.10 23.10 1,735,500
Nov 15, 2023 23.19 23.34 23.16 23.19 23.19 1,268,400
Nov 14, 2023 23.12 23.35 23.03 23.20 23.20 1,381,390
Nov 13, 2023 23.39 23.49 23.10 23.18 23.18 1,810,300
Nov 10, 2023 23.81 23.81 23.08 23.41 23.41 2,243,700
Nov 9, 2023 24.78 24.78 23.48 23.70 23.70 5,227,190
Nov 8, 2023 23.99 25.76 23.90 25.12 25.12 7,510,417
Nov 7, 2023 23.88 24.46 23.16 24.15 24.15 4,584,499
Nov 6, 2023 26.18 26.18 23.18 23.43 23.43 6,551,932
Nov 3, 2023 23.98 24.35 23.74 24.28 24.28 1,732,653
Nov 2, 2023 23.65 24.05 23.61 23.86 23.86 1,530,500
Nov 1, 2023 23.61 23.76 23.26 23.69 23.69 1,386,300
Oct 31, 2023 23.00 24.18 23.00 23.75 23.75 3,259,900
Oct 30, 2023 22.85 23.49 22.51 23.08 23.08 1,801,900
Oct 27, 2023 21.65 23.10 21.55 23.00 23.00 1,876,890
Oct 26, 2023 21.81 21.82 21.30 21.65 21.65 587,400
Oct 25, 2023 21.49 22.04 21.45 21.76 21.76 560,900
Oct 24, 2023 20.47 21.50 20.47 21.49 21.49 1,102,100
Oct 23, 2023 21.10 21.22 20.38 20.47 20.47 1,228,500
Oct 20, 2023 21.19 21.50 21.01 21.10 21.10 907,500
Oct 19, 2023 21.00 21.53 20.84 21.20 21.20 836,090
Oct 18, 2023 21.31 21.40 20.91 21.06 21.06 1,155,200
Oct 17, 2023 21.59 21.78 21.12 21.31 21.31 1,066,000
Oct 16, 2023 21.88 22.29 21.35 21.50 21.50 1,266,432
Oct 13, 2023 22.13 22.14 21.75 21.99 21.99 740,400
Oct 12, 2023 22.55 22.55 21.97 22.13 22.13 896,500
Oct 11, 2023 22.35 22.75 22.23 22.36 22.36 854,232
Oct 10, 2023 22.83 22.83 22.20 22.29 22.29 990,500
Oct 9, 2023 23.00 23.18 22.49 22.69 22.69 795,900
Sep 28, 2023 22.78 23.18 22.65 23.12 23.12 817,700
Sep 27, 2023 22.63 23.30 22.55 22.75 22.75 1,060,000
Sep 26, 2023 22.94 23.05 22.45 22.61 22.61 831,200
Sep 25, 2023 23.70 23.88 22.76 22.90 22.90 950,000
Sep 22, 2023 23.07 23.97 23.07 23.65 23.65 1,116,900
Sep 21, 2023 23.41 23.50 23.15 23.30 23.30 766,400
Sep 20, 2023 23.45 23.76 23.38 23.73 23.73 872,100
Sep 19, 2023 23.56 23.80 23.25 23.43 23.43 556,100
Sep 18, 2023 23.95 24.10 23.43 23.55 23.55 706,900
Sep 15, 2023 23.33 24.19 23.23 23.95 23.95 1,529,900
Sep 14, 2023 23.32 23.48 23.01 23.33 23.33 1,025,800
Sep 13, 2023 23.71 23.94 23.01 23.31 23.31 1,015,800
Sep 12, 2023 24.24 24.25 23.66 23.73 23.73 1,055,500
Sep 11, 2023 24.46 24.63 24.15 24.23 24.23 879,142
Sep 8, 2023 24.18 24.59 23.90 24.47 24.47 1,317,942
Sep 7, 2023 24.39 25.04 24.17 24.33 24.33 3,039,342
Sep 6, 2023 22.95 24.68 22.78 24.46 24.46 3,761,300
Sep 5, 2023 22.88 23.21 22.84 23.00 23.00 748,200
Sep 4, 2023 22.34 22.84 22.34 22.79 22.79 1,288,500
Sep 1, 2023 22.88 22.88 22.11 22.34 22.34 742,600
Aug 31, 2023 22.26 22.76 22.10 22.45 22.45 983,778
Aug 30, 2023 21.52 22.51 21.52 22.28 22.28 1,546,078
Aug 29, 2023 20.23 21.66 20.07 21.52 21.52 1,996,242
Aug 28, 2023 22.66 22.66 20.15 20.57 20.57 2,128,813
Aug 25, 2023 21.88 21.96 21.38 21.54 21.54 1,035,000
Aug 24, 2023 22.08 22.18 21.51 21.90 21.90 881,200
Aug 23, 2023 22.40 22.48 21.77 22.13 22.13 1,136,500
Aug 22, 2023 23.43 23.54 21.28 22.75 22.75 3,170,700
Aug 21, 2023 23.78 23.89 23.12 23.58 23.58 895,900
Aug 18, 2023 24.15 24.33 23.71 23.88 23.88 600,200
Aug 17, 2023 23.98 24.18 23.83 24.08 24.08 595,100
Aug 16, 2023 24.04 24.24 23.74 23.98 23.98 547,400
Aug 15, 2023 23.76 24.35 23.64 24.03 24.03 817,600
Aug 14, 2023 23.00 23.82 22.89 23.79 23.79 1,421,339
Aug 11, 2023 23.33 23.49 23.06 23.12 23.12 597,600
Aug 10, 2023 23.71 23.71 23.25 23.33 23.33 744,200
Aug 9, 2023 23.93 23.94 23.22 23.70 23.70 949,487
Aug 8, 2023 24.54 24.54 23.80 23.94 23.94 642,100
Aug 7, 2023 24.22 24.69 24.20 24.27 24.27 695,900
Aug 4, 2023 24.06 24.32 24.02 24.20 24.20 981,200
Aug 3, 2023 23.94 24.10 23.75 23.92 23.92 583,100
Aug 2, 2023 23.90 24.56 23.87 23.94 23.94 1,179,300
Aug 1, 2023 23.50 24.14 23.32 23.89 23.89 874,400
Jul 31, 2023 23.50 23.56 23.28 23.48 23.48 993,200
Jul 28, 2023 23.66 24.19 23.00 23.42 23.42 1,972,000
Jul 27, 2023 24.10 24.35 23.02 23.72 23.72 2,365,100
Jul 26, 2023 24.59 24.93 24.10 24.10 24.10 1,249,300
Jul 25, 2023 24.35 24.70 24.35 24.56 24.56 783,500
Jul 24, 2023 24.55 24.69 24.13 24.28 24.28 1,046,600
Jul 21, 2023 24.78 25.10 24.37 24.62 24.62 1,272,747
Jul 20, 2023 25.50 25.58 24.76 24.80 24.80 1,207,200
Jul 19, 2023 25.55 25.80 25.23 25.32 25.32 697,000
Jul 18, 2023 25.79 25.95 25.25 25.55 25.55 1,155,200
Jul 17, 2023 25.55 25.80 25.40 25.60 25.60 907,500
Jul 14, 2023 25.86 26.30 25.56 25.82 25.82 2,051,995
Jul 13, 2023 25.02 27.11 24.80 25.97 25.97 4,154,200
Jul 12, 2023 24.95 25.24 24.58 24.77 24.77 1,454,000
Jul 11, 2023 25.16 25.32 24.68 24.95 24.95 1,735,900
Jul 10, 2023 25.80 25.80 25.18 25.18 25.18 1,352,500
Jul 7, 2023 25.55 25.92 25.05 25.57 25.57 1,978,300
Jul 6, 2023 26.10 26.20 25.40 25.43 25.43 2,322,400
Jul 5, 2023 26.26 26.53 26.08 26.09 26.09 1,225,800
Jul 4, 2023 26.13 26.50 26.04 26.24 26.24 1,256,800
Jul 3, 2023 26.70 26.77 26.00 26.12 26.12 2,486,600
Jun 30, 2023 26.60 26.95 26.33 26.79 26.79 1,950,503
Jun 29, 2023 27.32 27.51 26.34 26.52 26.52 3,324,600
Jun 28, 2023 26.74 27.90 26.32 27.50 27.50 3,426,600
Jun 27, 2023 26.00 27.00 25.90 27.00 27.00 2,597,000
Jun 26, 2023 26.58 26.69 25.74 26.00 26.00 2,156,400
Jun 21, 2023 27.84 27.85 26.66 26.71 26.71 2,255,700
Jun 20, 2023 26.76 27.75 26.76 27.57 27.57 3,713,500
Jun 19, 2023 26.98 27.46 26.50 26.86 26.86 1,842,800
Jun 16, 2023 27.30 27.63 26.85 27.00 27.00 2,196,500
Jun 15, 2023 27.82 27.82 26.75 27.16 27.16 3,005,600
Jun 14, 2023 26.00 27.72 25.60 27.31 27.31 5,056,700
Jun 13, 2023 26.40 26.72 25.95 26.08 26.08 2,879,000
Jun 12, 2023 25.90 26.74 25.32 26.43 26.43 3,564,900
Jun 9, 2023 26.70 27.50 25.94 26.20 26.20 3,725,300
Jun 8, 2023 27.73 27.96 26.70 26.88 26.88 2,860,800
Jun 7, 2023 27.08 27.84 26.92 27.68 27.68 4,238,400
Jun 6, 2023 27.23 28.05 26.66 27.21 27.21 6,179,000
Jun 5, 2023 26.97 29.17 26.32 27.22 27.22 9,435,000
Jun 2, 2023 26.16 26.98 26.08 26.65 26.65 3,141,459
Jun 1, 2023 26.44 26.80 25.93 26.15 26.15 2,095,100
May 31, 2023 25.82 27.10 25.82 26.28 26.28 2,406,494
May 30, 2023 0.20 Dividend
May 30, 2023 26.37 26.53 25.84 25.92 25.92 1,300,100
May 29, 2023 26.50 26.79 26.14 26.32 26.12 1,541,071
May 26, 2023 26.28 27.10 26.11 26.85 26.65 2,172,600
May 25, 2023 26.69 26.69 25.53 26.22 26.02 2,263,487
May 24, 2023 26.61 26.77 26.32 26.41 26.21 1,654,800
May 23, 2023 26.87 27.69 26.51 26.75 26.55 3,974,800
May 22, 2023 27.45 27.75 26.36 26.99 26.78 4,023,200
May 19, 2023 27.90 28.17 27.23 27.89 27.68 4,309,900
May 18, 2023 27.56 28.70 27.14 27.70 27.49 8,051,659
May 17, 2023 24.90 27.56 24.35 27.56 27.35 6,042,900
May 16, 2023 26.57 26.57 24.68 25.05 24.86 5,029,300
May 15, 2023 27.68 27.68 26.48 26.60 26.40 3,668,000
May 12, 2023 28.27 28.29 26.35 27.48 27.27 4,523,278
May 11, 2023 28.23 28.55 27.35 28.21 28.00 4,230,250
May 10, 2023 28.04 28.24 27.10 28.00 27.79 3,410,000
May 9, 2023 28.21 28.42 26.80 27.96 27.75 6,778,100
May 8, 2023 28.66 28.84 28.15 28.45 28.23 4,385,800
May 5, 2023 27.85 28.62 27.19 28.24 28.03 7,891,343
May 4, 2023 25.43 27.86 25.30 27.70 27.49 11,591,228
Apr 28, 2023 23.82 25.88 23.53 25.50 25.31 7,776,000
Apr 27, 2023 23.51 24.00 23.25 23.82 23.64 2,409,039
Apr 26, 2023 24.00 24.02 23.26 23.51 23.33 2,176,389