Fanli Digital Technology Co.,Ltd (600228.SS) SHH
5.97
-0.07(-1.16%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.97
-0.07(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.99 | 5.97 | 5.97 | 6.05 | 5.92 | 5.42M |
| March 12, 2026 | 5.89 | 6.04 | 6.04 | 6.08 | 5.88 | 7M |
| March 11, 2026 | 5.85 | 5.9 | 5.9 | 6.01 | 5.78 | 6.82M |
| March 10, 2026 | 5.77 | 5.79 | 5.79 | 5.83 | 5.69 | 2.77M |
| March 09, 2026 | 5.49 | 5.76 | 5.76 | 5.79 | 5.38 | 8.99M |
| March 06, 2026 | 5.44 | 5.52 | 5.52 | 5.61 | 5.37 | 4.83M |
| March 05, 2026 | 5.5 | 5.44 | 5.44 | 5.52 | 5.43 | 3.28M |
| March 04, 2026 | 5.34 | 5.41 | 5.41 | 5.55 | 5.26 | 2.65M |
| March 03, 2026 | 5.59 | 5.36 | 5.36 | 5.59 | 5.36 | 6.03M |
| March 02, 2026 | 5.79 | 5.55 | 5.55 | 5.79 | 5.51 | 9.21M |
| February 27, 2026 | 5.94 | 5.8 | 5.8 | 5.98 | 5.76 | 6.98M |
| February 26, 2026 | 6.03 | 5.93 | 5.93 | 6.05 | 5.93 | 4.25M |
| February 25, 2026 | 5.91 | 6.01 | 6.01 | 6.09 | 5.86 | 6.57M |
| February 24, 2026 | 5.81 | 5.9 | 5.9 | 5.96 | 5.81 | 4.46M |
| February 13, 2026 | 5.91 | 5.88 | 0 | 6.01 | 5.84 | 9.81M |
| February 12, 2026 | 6 | 6.06 | 0 | 6.17 | 5.92 | 8.34M |
| February 11, 2026 | 6.18 | 6.08 | 0 | 6.22 | 6.06 | 6.39M |
| February 10, 2026 | 6.14 | 6.25 | 0 | 6.3 | 6.06 | 8.49M |
| February 09, 2026 | 6.04 | 6.11 | 0 | 6.14 | 5.97 | 9.3M |
| February 06, 2026 | 6.2 | 6.08 | 0 | 6.4 | 6.03 | 12.09M |
| February 05, 2026 | 6.04 | 6.27 | 0 | 6.34 | 6.04 | 15.65M |
| February 04, 2026 | 5.81 | 6.04 | 0 | 6.04 | 5.79 | 16.11M |
| February 03, 2026 | 6.34 | 5.75 | 0 | 6.34 | 5.75 | 30.62M |
| February 02, 2026 | 6.04 | 6.04 | 0 | 6.04 | 6.04 | 4.6M |
| January 30, 2026 | 5.51 | 5.75 | 0 | 5.8 | 5.45 | 19.64M |
| January 29, 2026 | 5.49 | 5.52 | 0 | 5.75 | 5.49 | 12.13M |
| January 28, 2026 | 5.61 | 5.48 | 0 | 5.61 | 5.48 | 6.53M |
| January 27, 2026 | 5.76 | 5.6 | 0 | 5.78 | 5.57 | 6.22M |
| January 26, 2026 | 5.74 | 5.72 | 0 | 5.85 | 5.51 | 15.39M |
| January 23, 2026 | 5.49 | 5.63 | 0 | 5.63 | 5.42 | 14.26M |
| January 22, 2026 | 5.09 | 5.36 | 0 | 5.36 | 5.09 | 5.97M |
| January 21, 2026 | 5 | 5.1 | 0 | 5.21 | 5 | 8.29M |
| January 20, 2026 | 5.18 | 5.07 | 0 | 5.22 | 5 | 10.39M |
| January 19, 2026 | 5.21 | 5.15 | 0 | 5.3 | 5.06 | 12.66M |
| January 16, 2026 | 5.35 | 5.26 | 0 | 5.47 | 5.25 | 7.24M |
| January 15, 2026 | 5.38 | 5.35 | 0 | 5.48 | 5.19 | 12.82M |
| January 14, 2026 | 5.41 | 5.42 | 0 | 5.66 | 5.31 | 17.07M |
| January 13, 2026 | 5.69 | 5.46 | 0 | 5.69 | 5.43 | 12.73M |
| January 12, 2026 | 5.73 | 5.68 | 0 | 5.74 | 5.63 | 10.16M |
| January 09, 2026 | 5.8 | 5.74 | 0 | 5.86 | 5.68 | 10.93M |
| January 08, 2026 | 5.53 | 5.81 | 0 | 5.84 | 5.46 | 11.48M |
| January 07, 2026 | 5.58 | 5.57 | 0 | 5.71 | 5.54 | 9.21M |
| January 06, 2026 | 5.78 | 5.62 | 0 | 5.9 | 5.57 | 10.28M |
| January 05, 2026 | 5.57 | 5.72 | 0 | 5.79 | 5.41 | 11.29M |
| December 31, 2025 | 5.64 | 5.61 | 0 | 5.75 | 5.6 | 8.95M |
| December 30, 2025 | 5.76 | 5.69 | 0 | 5.86 | 5.62 | 12.81M |
| December 29, 2025 | 5.59 | 5.75 | 0 | 5.86 | 5.56 | 24.5M |
| December 26, 2025 | 5.38 | 5.58 | 0 | 5.58 | 5.38 | 13.61M |
| December 25, 2025 | 5.15 | 5.31 | 0 | 5.39 | 5.11 | 14.29M |
| December 24, 2025 | 5.11 | 5.13 | 0 | 5.26 | 5.11 | 14.11M |
| December 23, 2025 | 4.99 | 5.19 | 0 | 5.22 | 4.83 | 21.12M |
| December 22, 2025 | 4.81 | 4.97 | 0 | 5.1 | 4.8 | 14.64M |
| December 19, 2025 | 4.75 | 4.88 | 0 | 4.97 | 4.65 | 17.02M |
| December 18, 2025 | 4.85 | 4.85 | 0 | 5.35 | 4.85 | 39.36M |
| December 17, 2025 | 4.62 | 5.1 | 0 | 5.1 | 4.62 | 31.11M |
| December 16, 2025 | 4.86 | 4.86 | 0 | 4.86 | 4.86 | 338,400 |
| December 15, 2025 | 5.12 | 5.12 | 0 | 5.12 | 5.12 | 527,900 |
| December 12, 2025 | 5.39 | 5.39 | 0 | 5.39 | 5.39 | 1.14M |
| December 11, 2025 | 5.67 | 5.67 | 0 | 5.67 | 5.67 | 2.13M |
| December 10, 2025 | 5.97 | 5.97 | 0 | 5.97 | 5.97 | 1.33M |