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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	11.27	10.94	10.94	11.4	10.85	50.23M
August 07, 2025	11.18	10.96	10.96	11.24	10.9	30.87M
August 06, 2025	10.61	11.18	11.18	11.27	10.58	59.37M
August 05, 2025	10.61	10.53	10.53	10.62	10.47	14.79M
August 04, 2025	10.6	10.61	10.61	10.61	10.35	13.98M
August 01, 2025	10.67	10.67	10.67	10.75	10.46	20.51M
July 31, 2025	10.67	10.67	10.67	10.86	10.61	19.05M
July 30, 2025	10.78	10.73	10.73	10.93	10.6	24.32M
July 29, 2025	10.95	10.82	10.82	10.95	10.6	34.87M
July 28, 2025	10.85	10.95	10.95	11.04	10.84	41.13M
July 25, 2025	10.71	10.85	10.85	11	10.6	31.51M
July 24, 2025	10.61	10.72	10.72	10.79	10.53	30.42M
July 23, 2025	10.68	10.77	10.77	11.05	10.68	47.21M
July 22, 2025	10.49	10.69	10.69	11.05	10.32	49.77M
July 21, 2025	10.45	10.49	10.49	11.1	10.45	49.18M
July 18, 2025	10.19	10.1	10.1	10.23	10.05	9.43M
July 17, 2025	10.06	10.14	10.14	10.18	10.02	9.22M
July 16, 2025	10.07	10.13	10.13	10.28	10.05	11.25M
July 15, 2025	10.13	10.09	10.09	10.22	9.95	12.65M
July 14, 2025	10.35	10.13	10.13	10.35	9.98	19.37M
July 11, 2025	10.44	10.48	10.48	10.56	10.35	13.82M
July 10, 2025	10.45	10.47	10.47	10.54	10.36	14.69M
July 09, 2025	10.2	10.57	10.57	10.62	10.11	27.81M
July 08, 2025	10.04	10.16	10.16	10.16	9.97	10.33M

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