Ningbo Fubang Jingye Group Co.,Ltd - 600768.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	12.1	12.25	12.25	12.41	12.01	3.97M
September 04, 2025	12.03	12.09	12.09	12.38	11.93	3.98M
September 03, 2025	12.42	12.03	12.03	12.52	11.89	3.13M
September 02, 2025	12.49	12.36	12.36	12.53	12	4.16M
September 01, 2025	12.28	12.39	12.39	12.68	12.2	4.65M
August 29, 2025	12.26	12.27	12.27	12.4	12.05	4.43M
August 28, 2025	12.52	12.27	12.27	12.74	11.74	6.1M
August 27, 2025	12.99	12.45	12.45	13.03	12.45	5.08M
August 26, 2025	12.9	12.97	12.97	13.11	12.61	4.15M
August 25, 2025	12.93	12.8	12.8	13.01	12.75	5.03M
August 22, 2025	12.95	12.76	12.76	13.04	12.72	3.98M
August 21, 2025	12.96	12.96	12.96	13.09	12.86	3.68M
August 20, 2025	12.87	12.93	12.93	13	12.8	4.38M
August 19, 2025	12.67	12.92	12.92	12.99	12.58	5.94M
August 18, 2025	12.79	12.67	12.67	13.04	12.67	7.39M
August 15, 2025	12.65	12.78	12.78	13.1	12.63	7.9M
August 14, 2025	13.48	12.64	12.64	14	12.64	16.75M
August 13, 2025	13.13	12.96	12.96	13.15	12.89	4.21M
August 12, 2025	13.1	12.97	12.97	13.23	12.85	4.28M
August 11, 2025	13.3	13.06	13.06	13.31	12.77	3.69M
August 08, 2025	12.94	12.97	12.97	13.02	12.6	4.6M
August 07, 2025	13.07	12.94	12.94	13.07	12.87	2.36M
August 06, 2025	12.92	12.95	12.95	13.02	12.8	2.43M
August 05, 2025	12.74	12.86	12.86	12.9	12.71	3.57M
August 04, 2025	12.43	12.69	12.69	12.73	12.26	3.4M
August 01, 2025	12.24	12.43	12.43	12.46	12.22	3.24M
July 31, 2025	12.47	12.16	12.16	12.49	12.09	3.64M
July 30, 2025	12.56	12.43	12.43	12.61	12.31	3.17M
July 29, 2025	12.75	12.47	12.47	12.77	12.27	6.05M
July 28, 2025	12.91	12.71	12.71	12.94	12.71	4.88M
July 25, 2025	12.64	12.91	12.91	12.98	12.41	5.24M
July 24, 2025	12.49	12.58	12.58	12.95	12.49	4.73M
July 23, 2025	12.5	12.45	12.45	12.58	12.29	3.72M
July 22, 2025	12.4	12.48	12.48	12.77	12.3	6.05M
July 21, 2025	11.97	12.44	12.44	12.44	11.86	4.94M
July 18, 2025	11.96	11.97	11.97	11.99	11.84	2.5M
July 17, 2025	11.92	11.9	11.9	12.1	11.81	3.57M
July 16, 2025	11.79	11.88	11.88	12.05	11.71	4.59M
July 15, 2025	11.99	11.73	11.73	12.04	11.6	4.48M
July 14, 2025	11.99	11.98	11.98	12.08	11.76	5.45M
July 11, 2025	11.8	11.76	11.76	11.86	11.55	3.28M
July 10, 2025	11.8	11.8	11.8	11.89	11.63	4.55M
July 09, 2025	11.77	11.77	11.77	11.93	11.62	5.64M
July 08, 2025	11.6	11.73	11.73	11.79	11.5	4.42M
July 07, 2025	11.34	11.55	11.55	11.55	11.28	3.48M
July 04, 2025	11.53	11.38	11.38	11.6	11.31	3.63M
July 03, 2025	11.57	11.52	11.52	11.65	11.47	3.1M
July 02, 2025	11.45	11.57	11.57	11.57	11.32	5.24M
July 01, 2025	11.48	11.42	11.42	11.53	11.2	4.76M
June 30, 2025	11.4	11.43	11.43	11.5	11.2	6.29M
June 27, 2025	11.13	11.3	11.3	11.47	11.13	4.67M
June 26, 2025	11.1	11.17	11.17	11.25	10.91	3.91M
June 25, 2025	11.14	11	11	11.16	10.93	2.44M
June 24, 2025	10.76	11.05	11.05	11.12	10.76	4.79M
June 23, 2025	10.47	10.7	10.7	10.75	10.38	4.57M
June 20, 2025	10.5	10.47	10.47	10.68	10.4	1.98M
June 19, 2025	10.7	10.53	10.53	10.8	10.46	3.65M
June 18, 2025	10.8	10.71	10.71	10.88	10.55	2.97M
June 17, 2025	11.03	10.87	10.87	11.03	10.79	2.21M
June 16, 2025	10.87	10.91	10.91	11.13	10.77	3.07M

Ningbo Fubang Jingye Group Co.,Ltd (600768.SS) SHH