Shanghai Fengyuzhu Culture Technology Co., Ltd. - 603466.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	9.72	9.76	9.76	9.83	9.67	8.3M
November 07, 2025	9.63	9.62	9.62	9.73	9.61	6.85M
November 06, 2025	9.77	9.68	9.68	9.77	9.61	8.84M
November 05, 2025	9.71	9.77	9.77	9.84	9.69	8.38M
November 04, 2025	9.8	9.83	9.83	9.86	9.68	11.18M
November 03, 2025	9.91	9.82	9.82	9.91	9.7	15.6M
October 31, 2025	9.57	9.75	9.75	9.88	9.5	16.74M
October 30, 2025	9.56	9.55	9.55	9.68	9.47	13.33M
October 29, 2025	9.71	9.6	9.6	9.71	9.5	15.52M
October 28, 2025	9.4	9.71	9.71	9.98	9.4	34.3M
October 27, 2025	9.39	9.28	9.28	9.4	9.24	10.81M
October 24, 2025	9.3	9.38	9.38	9.4	9.25	11.61M
October 23, 2025	9.37	9.26	9.26	9.38	9.14	11.03M
October 22, 2025	9.2	9.17	9.17	9.27	9.12	5.95M
October 21, 2025	9.18	9.16	9.16	9.19	9.07	6.15M
October 20, 2025	9.18	9.14	9.14	9.22	9.08	7.22M
October 17, 2025	9.14	8.95	8.95	9.23	8.95	10.23M
October 16, 2025	9.36	9.18	9.18	9.37	9.18	8.53M
October 15, 2025	9.32	9.37	9.37	9.44	9.22	9.56M
October 14, 2025	9.3	9.3	9.3	9.49	9.2	11.8M
October 13, 2025	9.14	9.3	9.3	9.34	9.06	9.61M
October 10, 2025	9.43	9.41	9.41	9.49	9.35	8.04M
October 09, 2025	9.3	9.45	9.45	9.49	9.2	13.07M
September 30, 2025	9.37	9.34	9.34	9.45	9.3	10.69M
September 29, 2025	9.24	9.34	9.34	9.37	8.94	25.17M
September 26, 2025	9.81	9.7	9.7	9.86	9.62	9.76M
September 25, 2025	9.68	9.86	9.86	10.07	9.61	19.23M
September 24, 2025	9.52	9.67	9.67	9.7	9.42	10.74M
September 23, 2025	9.76	9.59	9.59	9.76	9.32	14.57M
September 22, 2025	9.82	9.77	9.77	9.85	9.67	10.27M
September 19, 2025	9.9	9.88	9.88	10	9.8	10.34M
September 18, 2025	10.05	9.96	9.96	10.16	9.82	16.2M
September 17, 2025	10.14	10.04	10.04	10.2	10.01	16.12M
September 16, 2025	9.84	10.02	10.02	10.03	9.79	13.33M
September 15, 2025	9.95	9.85	9.85	9.96	9.8	10.81M
September 12, 2025	9.98	9.95	9.95	10.06	9.92	13.82M
September 11, 2025	9.85	9.99	9.99	9.99	9.65	13.27M
September 10, 2025	9.87	9.87	9.87	10	9.83	11.01M
September 09, 2025	10.05	9.86	9.86	10.05	9.81	12.58M
September 08, 2025	9.96	10.03	10.03	10.04	9.88	12.78M
September 05, 2025	9.9	9.97	9.97	10.01	9.67	12.42M
September 04, 2025	9.88	9.8	9.8	9.99	9.63	14.39M
September 03, 2025	10.16	9.88	9.88	10.26	9.82	16.38M
September 02, 2025	10.55	10.14	10.14	10.55	10	24.61M
September 01, 2025	10.58	10.54	10.54	10.69	10.45	16.81M
August 29, 2025	10.9	10.6	10.6	10.98	10.5	20.95M
August 28, 2025	10.8	10.87	10.87	10.98	10.45	22.32M
August 27, 2025	11.36	10.86	10.86	11.39	10.85	25.75M
August 26, 2025	11.08	11.22	11.22	11.33	11.05	23.63M
August 25, 2025	11.07	11.13	11.13	11.28	10.94	30.27M
August 22, 2025	10.96	10.97	10.97	11.05	10.87	19.85M
August 21, 2025	10.94	10.95	10.95	11.13	10.88	25.88M
August 20, 2025	10.84	10.93	10.93	11.02	10.73	20.8M
August 19, 2025	10.95	10.87	10.87	10.96	10.79	22.71M
August 18, 2025	10.78	10.95	10.95	11.12	10.78	38.61M
August 15, 2025	10.41	10.73	10.73	10.77	10.34	29M
August 14, 2025	10.59	10.32	10.32	10.61	10.27	22.96M
August 13, 2025	10.6	10.58	10.58	10.69	10.55	21.21M
August 12, 2025	10.85	10.6	10.6	10.88	10.57	28.85M
August 11, 2025	10.82	10.85	10.85	10.92	10.77	27.37M

Shanghai Fengyuzhu Culture Technology Co., Ltd. (603466.SS) SHH