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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.6	17.8	17.8	18.21	17.14	6.66M
February 12, 2026	17.82	17.35	17.35	17.83	17.33	5.04M
February 11, 2026	17.49	17.82	17.82	18.23	17.37	6.99M
February 10, 2026	17.89	17.41	17.41	17.91	17.35	4.72M
February 09, 2026	17.22	17.5	17.5	17.7	17.22	6.95M
February 06, 2026	17.19	17.2	17.2	17.6	16.9	11.15M
February 05, 2026	17.32	18.12	18.12	18.4	17.26	13.64M
February 04, 2026	17.89	17.37	17.37	17.9	17.26	9.79M
February 03, 2026	18.31	17.89	17.89	18.43	17.52	15.65M
February 02, 2026	17.98	18.49	18.49	19.3	17.98	16.9M
January 30, 2026	16.61	17.84	17.84	18.5	16.42	14.13M
January 29, 2026	16.76	16.94	16.94	17.66	16.07	13.78M
January 28, 2026	17.13	16.75	16.75	17.16	16.55	14.13M
January 27, 2026	16.53	16.43	16.43	16.53	15.9	4.1M
January 26, 2026	16.6	16.55	16.55	16.85	16.33	4.82M
January 23, 2026	16.48	16.42	16.42	16.79	16.27	4.4M
January 22, 2026	16.12	16.45	16.45	16.57	16.02	5.61M
January 21, 2026	16.46	16.03	16.03	16.46	15.68	5.36M
January 20, 2026	16.2	16.2	16.2	16.32	15.9	5.18M
January 19, 2026	15.94	16.38	16.38	16.45	15.62	6.72M
January 16, 2026	15.6	16	16	16.36	15.5	10.15M
January 15, 2026	15.19	15.52	15.52	15.53	15.01	3.96M
January 14, 2026	14.95	15.23	15.23	15.49	14.94	5.87M
January 13, 2026	15.1	14.89	14.89	15.11	14.79	4.05M
January 12, 2026	14.68	15.1	15.1	15.24	14.59	7.11M
January 09, 2026	14.67	14.5	14.5	14.8	14.38	4.97M
January 08, 2026	14.23	14.67	14.67	14.72	14.06	4.79M
January 07, 2026	14.34	14.26	14.26	14.45	14.13	4.04M
January 06, 2026	14.28	14.33	14.33	14.86	14.2	4.6M
January 05, 2026	14	14.17	14.17	14.54	13.99	5.02M
December 31, 2025	13.99	14	14	14.04	13.64	3.46M
December 30, 2025	13.47	13.89	13.89	14.26	13.42	5.36M
December 29, 2025	13.49	13.64	13.64	13.64	13.29	2.91M
December 26, 2025	13.48	13.44	13.44	13.58	13.34	1.94M
December 25, 2025	13.35	13.48	13.48	13.56	13.22	2.8M
December 24, 2025	13.29	13.3	13.3	13.44	13.19	3.39M
December 23, 2025	13.33	13.23	13.23	13.34	13.12	2.3M
December 22, 2025	13.32	13.34	13.34	13.49	13.28	3.62M
December 19, 2025	12.83	13.22	13.22	13.24	12.79	2.96M
December 18, 2025	12.64	12.83	12.83	12.95	12.46	3.77M
December 17, 2025	12.63	12.66	12.66	12.8	12.3	2.74M
December 16, 2025	12.8	12.63	12.63	12.89	12.57	2.84M
December 15, 2025	12.66	12.9	12.9	13.18	12.56	3.76M
December 12, 2025	13.05	12.77	12.77	13.44	12.71	3.38M
December 11, 2025	13.21	12.98	12.98	13.39	12.96	4.12M
December 10, 2025	13.51	13.19	13.19	13.51	13.12	2.93M
December 09, 2025	13.72	13.46	13.46	13.77	13.4	3.05M
December 08, 2025	13.68	13.72	13.72	13.93	13.56	3.68M
December 05, 2025	13.39	13.63	13.63	13.79	13.25	3.57M
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

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