Shanghai Fengyuzhu Culture Technology Co., Ltd. (603466.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

13.57

+0.32

(+2.42%)

At close: 03:00PM CST

Advertisement

Time Period:

Dec 09, 2022 - Dec 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2023	14.58	14.58	13.49	13.57	13.57	67,429,088
Dec 07, 2023	13.03	13.34	13.00	13.25	13.25	21,170,286
Dec 06, 2023	12.53	13.29	12.37	13.03	13.03	17,455,860
Dec 05, 2023	13.04	13.08	12.50	12.52	12.52	10,487,198
Dec 04, 2023	12.98	13.25	12.97	13.08	13.08	14,537,098
Dec 01, 2023	12.29	13.12	12.28	13.08	13.08	24,097,990
Nov 30, 2023	12.41	12.52	12.17	12.29	12.29	7,711,955
Nov 29, 2023	12.68	12.74	12.43	12.45	12.45	6,830,075
Nov 28, 2023	12.65	12.76	12.46	12.66	12.66	8,589,456
Nov 27, 2023	12.66	12.79	12.48	12.68	12.68	11,577,022
Nov 24, 2023	12.98	13.13	12.73	12.81	12.81	12,701,386
Nov 23, 2023	13.09	13.10	12.75	12.98	12.98	11,482,422
Nov 22, 2023	12.92	13.39	12.88	13.09	13.09	16,234,129
Nov 21, 2023	13.20	13.27	13.01	13.02	13.02	13,664,713
Nov 20, 2023	13.00	13.12	12.92	13.02	13.02	11,290,504
Nov 17, 2023	13.01	13.24	12.90	12.99	12.99	10,621,092
Nov 16, 2023	13.00	13.24	12.91	13.09	13.09	11,173,665
Nov 15, 2023	13.26	13.41	12.99	13.10	13.10	16,505,655
Nov 14, 2023	13.25	13.34	13.00	13.14	13.14	16,055,879
Nov 13, 2023	12.86	13.67	12.70	13.30	13.30	23,381,770
Nov 10, 2023	13.15	13.25	12.78	12.85	12.85	21,196,960
Nov 09, 2023	13.31	13.54	13.20	13.21	13.21	21,776,891
Nov 08, 2023	13.19	13.49	13.16	13.47	13.47	39,746,891
Nov 07, 2023	12.73	13.58	12.57	13.30	13.30	36,965,429
Nov 06, 2023	12.37	12.80	12.30	12.72	12.72	31,700,102
Nov 03, 2023	12.12	12.27	11.89	12.20	12.20	14,488,798
Nov 02, 2023	12.02	12.57	11.97	12.09	12.09	24,439,520
Nov 01, 2023	12.02	12.16	11.91	11.95	11.95	8,473,497
Oct 31, 2023	12.30	12.33	11.89	11.99	11.99	11,562,838
Oct 30, 2023	11.87	12.26	11.75	12.15	12.15	16,768,712
Oct 27, 2023	11.35	11.74	11.18	11.67	11.67	10,037,806
Oct 26, 2023	11.57	11.59	11.22	11.42	11.42	9,352,073
Oct 25, 2023	11.29	11.85	11.29	11.59	11.59	10,678,931
Oct 24, 2023	10.97	11.39	10.97	11.27	11.27	10,253,825
Oct 23, 2023	11.01	11.19	10.76	10.82	10.82	7,200,005
Oct 20, 2023	11.37	11.49	11.06	11.06	11.06	8,394,882
Oct 19, 2023	11.39	11.69	11.38	11.49	11.49	6,750,986
Oct 18, 2023	11.55	11.57	11.34	11.47	11.47	5,978,945
Oct 17, 2023	11.58	11.70	11.47	11.62	11.62	5,569,331
Oct 16, 2023	11.89	11.95	11.46	11.55	11.55	10,877,138
Oct 13, 2023	11.98	12.30	11.86	11.89	11.89	10,052,541
Oct 12, 2023	12.08	12.14	11.76	12.07	12.07	10,845,235
Oct 11, 2023	11.71	12.22	11.58	12.02	12.02	16,062,700
Oct 10, 2023	11.61	11.75	11.51	11.73	11.73	8,332,220
Oct 09, 2023	11.68	11.78	11.53	11.59	11.59	8,244,008
Sep 28, 2023	11.69	11.80	11.60	11.78	11.78	7,366,739
Sep 27, 2023	11.62	11.80	11.58	11.59	11.59	7,607,209
Sep 26, 2023	11.56	11.77	11.45	11.66	11.66	8,927,530
Sep 25, 2023	11.89	12.08	11.48	11.51	11.51	14,282,275
Sep 22, 2023	11.20	11.92	11.11	11.87	11.87	15,596,763
Sep 21, 2023	11.35	11.49	11.23	11.26	11.26	7,432,320
Sep 20, 2023	11.72	11.72	11.32	11.36	11.36	8,342,239
Sep 19, 2023	11.80	11.81	11.53	11.54	11.54	7,727,107
Sep 18, 2023	11.87	11.94	11.66	11.77	11.77	8,891,842
Sep 15, 2023	11.91	12.09	11.75	11.94	11.94	9,335,674
Sep 14, 2023	12.07	12.07	11.71	11.91	11.91	12,106,788
Sep 13, 2023	12.55	12.55	11.91	12.07	12.07	19,183,823
Sep 12, 2023	12.80	12.80	12.41	12.50	12.50	19,622,896
Sep 11, 2023	12.55	13.13	12.47	12.82	12.82	29,554,561
Sep 08, 2023	12.31	12.31	12.12	12.17	12.17	7,455,855
Sep 07, 2023	12.50	12.72	12.33	12.39	12.39	10,953,488
Sep 06, 2023	12.51	12.55	12.31	12.53	12.53	6,971,400
Sep 05, 2023	12.78	12.78	12.50	12.54	12.54	9,697,136
Sep 04, 2023	12.68	12.90	12.68	12.81	12.81	9,704,557
Sep 01, 2023	12.71	12.83	12.54	12.68	12.68	9,744,195
Aug 31, 2023	12.91	13.02	12.68	12.75	12.75	10,448,304
Aug 30, 2023	12.87	13.07	12.77	13.02	13.02	11,060,221
Aug 29, 2023	12.10	12.83	12.04	12.78	12.78	13,726,329
Aug 28, 2023	12.60	12.76	12.02	12.07	12.07	10,845,973
Aug 25, 2023	12.53	12.54	11.89	12.01	12.01	10,694,648
Aug 24, 2023	12.33	12.68	12.25	12.53	12.53	9,698,001
Aug 23, 2023	12.38	12.42	12.08	12.24	12.24	10,478,777
Aug 22, 2023	12.08	12.38	11.99	12.36	12.36	10,816,057
Aug 21, 2023	11.93	12.29	11.93	11.98	11.98	7,505,458
Aug 18, 2023	12.33	12.49	11.97	11.97	11.97	8,455,058
Aug 17, 2023	12.16	12.42	12.05	12.34	12.34	8,794,492
Aug 16, 2023	12.56	12.68	12.19	12.19	12.19	10,295,068
Aug 15, 2023	12.95	13.04	12.56	12.64	12.64	7,047,969
Aug 14, 2023	12.60	12.97	12.50	12.95	12.95	8,102,473
Aug 11, 2023	13.35	13.38	12.98	12.99	12.99	6,649,622
Aug 10, 2023	13.25	13.42	13.20	13.35	13.35	7,795,371
Aug 09, 2023	13.40	13.63	13.26	13.30	13.30	11,171,917
Aug 08, 2023	13.34	13.59	13.26	13.50	13.50	11,947,802
Aug 07, 2023	13.61	13.71	13.30	13.37	13.37	14,456,184
Aug 04, 2023	12.88	13.74	12.87	13.56	13.56	26,948,108
Aug 03, 2023	12.76	12.93	12.66	12.88	12.88	7,936,953
Aug 02, 2023	12.96	12.99	12.76	12.83	12.83	9,784,254
Aug 01, 2023	13.20	13.20	13.00	13.04	13.04	8,863,290
Jul 31, 2023	12.97	13.29	12.84	13.22	13.22	9,992,286
Jul 28, 2023	13.08	13.08	12.80	12.99	12.99	10,838,553
Jul 27, 2023	13.51	13.57	13.05	13.10	13.10	14,704,445
Jul 26, 2023	13.81	13.88	13.44	13.48	13.48	12,264,381
Jul 25, 2023	13.48	14.00	13.42	13.88	13.88	16,818,351
Jul 24, 2023	13.21	13.44	13.08	13.31	13.31	7,458,824
Jul 21, 2023	13.31	13.44	13.11	13.18	13.18	8,665,951
Jul 20, 2023	13.68	13.70	13.23	13.27	13.27	12,222,092
Jul 19, 2023	13.49	13.72	13.45	13.59	13.59	10,015,666
Jul 18, 2023	13.85	13.86	13.45	13.49	13.49	10,601,762
Jul 17, 2023	13.95	14.02	13.75	13.87	13.87	9,254,832
Jul 14, 2023	14.05	14.26	13.95	13.97	13.97	11,026,504
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,604.37+18.78(+0.41%)

Dow 3036,247.87+130.49(+0.36%)

Nasdaq14,403.97+63.98(+0.45%)

Russell 20001,880.82+12.57(+0.67%)

Crude Oil71.26+1.92(+2.77%)

Gold2,020.80-25.60(-1.25%)

Shanghai Fengyuzhu Culture Technology Co., Ltd. (603466.SS)

S&P 500
4,604.37
+18.78(+0.41%)

Dow 30
36,247.87
+130.49(+0.36%)

Nasdaq
14,403.97
+63.98(+0.45%)

Russell 2000
1,880.82
+12.57(+0.67%)

Crude Oil
71.26
+1.92(+2.77%)

Gold
2,020.80
-25.60(-1.25%)