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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.8	13.35	13.35	13.99	13.32	4.14M
December 03, 2025	13.78	13.68	13.68	13.95	13.54	4.65M
December 02, 2025	13.9	13.78	13.78	14.08	13.45	4.57M
December 01, 2025	13.33	13.65	13.65	13.82	13.28	5.77M
November 28, 2025	13.01	13.3	13.3	13.3	12.87	3.77M
November 27, 2025	12.94	12.91	12.91	13.24	12.79	4.2M
November 26, 2025	13.13	12.88	12.88	13.69	12.83	5.44M
November 25, 2025	12.75	12.84	12.84	13.14	12.63	3.68M
November 24, 2025	12.35	12.58	12.58	12.81	12.35	4.8M
November 21, 2025	12.82	12.26	12.26	13.07	12.12	4.68M
November 20, 2025	13.17	12.95	12.95	13.54	12.89	4.39M
November 19, 2025	13.62	13.1	13.1	13.65	12.91	4.69M
November 18, 2025	13.88	13.62	13.62	13.88	13.48	3.27M
November 17, 2025	14	13.76	13.76	14.1	13.69	2.92M
November 14, 2025	13.79	13.84	13.84	13.94	13.67	2.9M
November 13, 2025	13.67	13.73	13.73	13.85	13.6	2.16M
November 12, 2025	13.62	13.67	13.67	13.77	13.57	2.59M
November 11, 2025	13.66	13.62	13.62	13.8	13.53	2.8M
November 10, 2025	13.79	13.59	13.59	13.81	13.56	2.66M
November 07, 2025	13.75	13.7	13.7	13.77	13.54	2.8M
November 06, 2025	13.51	13.79	13.79	13.8	13.35	3.29M
November 05, 2025	13.45	13.5	13.5	13.57	13.16	3.47M
November 04, 2025	13.52	13.44	13.44	13.52	13.35	2.65M
November 03, 2025	13.38	13.51	13.51	13.53	13.3	3.79M
October 31, 2025	13.24	13.37	13.37	13.5	13.2	2.89M
October 30, 2025	13.21	13.24	13.24	13.4	13.07	3.39M
October 29, 2025	13.29	13.21	13.21	13.44	12.96	3.41M
October 28, 2025	13.35	13.27	13.27	13.5	13.23	4.1M
October 27, 2025	13.32	13.13	13.13	13.37	12.88	3.76M
October 24, 2025	13.09	13.28	13.28	13.36	12.97	3.39M
October 23, 2025	12.95	13.07	13.07	13.09	12.78	2.51M
October 22, 2025	12.86	12.92	12.92	12.95	12.67	3.17M
October 21, 2025	12.46	12.78	12.78	12.85	12.44	2.98M
October 20, 2025	12.45	12.46	12.46	12.54	12.29	2.5M
October 17, 2025	12.39	12.33	12.33	12.48	12.21	2.6M
October 16, 2025	12.56	12.39	12.39	12.6	12.34	2.51M
October 15, 2025	12.47	12.56	12.56	12.69	12.39	2.8M
October 14, 2025	12.76	12.43	12.43	12.78	12.35	3.35M
October 13, 2025	12.1	12.49	12.49	12.64	11.6	4.27M
October 10, 2025	12.32	12.48	12.48	12.81	12.12	4.27M
October 09, 2025	12.36	12.33	12.33	12.49	12.26	3.37M
September 30, 2025	12.15	12.25	12.25	12.36	12.11	2.72M
September 29, 2025	12.15	12.12	12.12	12.4	11.8	5.09M
September 26, 2025	11.9	12.15	12.15	12.35	11.72	3.98M
September 25, 2025	12.03	11.91	11.91	12.16	11.75	2.72M
September 24, 2025	11.77	12.02	12.02	12.03	11.56	3.11M
September 23, 2025	11.85	11.78	11.78	11.91	11.18	4.39M
September 22, 2025	12.15	11.92	11.92	12.15	11.81	2.47M
September 19, 2025	12.11	12.05	12.05	12.17	11.85	3.05M
September 18, 2025	12.58	12.1	12.1	12.58	11.95	4.33M
September 17, 2025	12.61	12.52	12.52	12.72	12.47	2.61M
September 16, 2025	12.6	12.61	12.61	12.62	12.35	2.59M
September 15, 2025	12.57	12.53	12.53	12.62	12.41	2.33M
September 12, 2025	12.69	12.54	12.54	12.75	12.46	2.36M
September 11, 2025	12.56	12.66	12.66	12.68	12.29	2.31M
September 10, 2025	12.57	12.58	12.58	12.64	12.4	2.1M
September 09, 2025	12.69	12.53	12.53	12.7	12.4	2.78M
September 08, 2025	12.41	12.62	12.62	12.62	12.26	3.75M
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

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