Ningbo Fujia Industrial Co., Ltd. - 603219.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	19.88	19.22	19.22	19.89	19.21	7.23M
September 25, 2025	20.49	19.94	19.94	20.59	19.76	12.46M
September 24, 2025	20.51	20.48	20.48	21.35	20.21	12.67M
September 23, 2025	20.89	20.79	20.79	21.17	20.2	18.19M
September 22, 2025	22.93	21.29	21.29	23.77	20.47	35.96M
September 19, 2025	20.28	22.43	22.43	22.43	20.28	33.64M
September 18, 2025	21.1	20.39	20.39	22.22	19.81	34.45M
September 17, 2025	19.69	21.44	21.44	21.44	19.45	19.91M
September 16, 2025	18.58	19.49	19.49	20.1	17.8	18.94M
September 15, 2025	18.9	18.3	18.3	19	18.27	9.29M
September 12, 2025	18.39	19.11	19.11	19.74	17.83	22.74M
September 11, 2025	18.29	18.21	18.21	18.41	17.83	7.06M
September 10, 2025	18.72	18.42	18.42	18.86	18.31	6.95M
September 09, 2025	18.82	18.48	18.48	18.96	18.24	10.19M
September 08, 2025	17.87	18.82	18.82	19.21	17.78	19.98M
September 05, 2025	17.38	17.63	17.63	17.7	17.16	5.74M
September 04, 2025	17.55	17.33	17.33	17.95	17.06	9.25M
September 03, 2025	18.13	17.51	17.51	18.51	17.45	7.65M
September 02, 2025	18.72	18.08	18.08	18.72	17.66	9.96M
September 01, 2025	19.5	18.68	18.68	19.54	18.55	17.83M
August 29, 2025	20.62	19.32	19.32	20.75	19.32	20.6M
August 28, 2025	22.47	21.04	21.04	22.54	20.25	28.56M
August 27, 2025	20.5	22.48	22.48	22.48	20.38	18.27M
August 26, 2025	20.56	20.44	20.44	21.92	20.4	14.46M
August 25, 2025	21	20.87	20.87	21.3	20.42	13.39M
August 22, 2025	19.98	20.83	20.83	21.12	19.95	16.11M
August 21, 2025	21.13	20.2	20.2	21.33	20.2	23.75M
August 20, 2025	20.2	21.14	21.14	22.5	20	38.54M
August 19, 2025	19.15	20.68	20.68	20.68	19.15	29.33M
August 18, 2025	17.7	18.8	18.8	19.08	17.43	21.23M
August 15, 2025	16.68	17.69	17.69	17.84	16.66	12.63M
August 14, 2025	16.65	16.64	16.64	16.7	16.3	5.79M
August 13, 2025	16.43	16.65	16.65	16.89	16.43	6.5M
August 12, 2025	16.53	16.48	16.48	16.6	16.34	5.55M
August 11, 2025	15.8	16.53	16.53	16.95	15.71	11.51M
August 08, 2025	15.76	15.79	15.79	15.85	15.58	2.93M
August 07, 2025	15.92	15.76	15.76	15.95	15.73	4.45M
August 06, 2025	16	15.89	15.89	16.03	15.7	5.14M
August 05, 2025	15.53	15.96	15.96	16.33	15.5	10.78M
August 04, 2025	14.76	15.55	15.55	15.58	14.7	6.65M
August 01, 2025	14.92	14.83	14.83	14.92	14.7	2.54M
July 31, 2025	14.94	14.79	14.79	15.05	14.76	3.32M
July 30, 2025	15.06	14.96	14.96	15.11	14.85	3.17M
July 29, 2025	15.04	15.13	15.13	15.2	15.04	2.79M
July 28, 2025	15.32	15.19	15.19	15.35	15.13	3.08M
July 25, 2025	15.2	15.27	15.27	15.29	15.05	3.5M
July 24, 2025	14.9	15.22	15.22	15.55	14.8	5.68M
July 23, 2025	15.01	14.9	14.9	15.1	14.83	3.53M
July 22, 2025	15.1	15.05	15.05	15.15	14.95	2.53M
July 21, 2025	14.84	15.09	15.09	15.12	14.82	3.34M
July 18, 2025	15.2	14.98	14.78	15.23	14.92	3.29M
July 17, 2025	15.07	15.15	15.15	15.38	14.95	4.1M
July 16, 2025	14.92	15.02	15.02	15.07	14.85	2.27M
July 15, 2025	14.81	14.94	14.94	14.95	14.73	2.62M
July 14, 2025	14.78	14.87	14.87	14.97	14.7	3M
July 11, 2025	14.58	14.78	14.78	14.91	14.49	3.55M
July 10, 2025	14.58	14.57	14.57	14.67	14.48	1.73M
July 09, 2025	14.73	14.66	14.66	14.78	14.61	2.38M
July 08, 2025	14.6	14.7	14.7	14.73	14.46	2.21M
July 07, 2025	14.48	14.53	14.53	14.56	14.38	2M

Ningbo Fujia Industrial Co., Ltd. (603219.SS) SHH