Ficont Industry (Beijing) Co., Ltd. (605305.SS) SHH

39.88

-0.22(-0.55%)

Updated at September 09 11:29AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 202539.0940.140.140.6638.814.41M
September 05, 202536.7938.738.739.1836.6514.89M
September 04, 202536.3136.7436.7437.3836.136.75M
September 03, 202536.9636.5836.5837.0436.075.56M
September 02, 202537.836.736.738.1236.347.75M
September 01, 202536.6137.3637.3637.6836.619.87M
August 29, 202536.7536.8536.8537.2936.656.45M
August 28, 202537.136.7336.7337.3835.8111.82M
August 27, 202537.737.137.138.337.111.34M
August 26, 20253937.737.739.2537.5417.08M
August 25, 202539.2839.1639.1640.6238.8116.25M
August 22, 202539.0738.6838.6840.338.4511.24M
August 21, 202538.99393939.5338.458M
August 20, 202539.6339.3339.3339.938.489.94M
August 19, 202539.9339.9839.9840.4939.557.93M
August 18, 202540.7939.9139.9140.8539.6712.16M
August 15, 202538.4740.7540.7541.2638.1413.25M
August 14, 202539.138.1438.1439.1737.977.28M
August 13, 202539.1838.9138.9139.3938.38.1M
August 12, 202538.639.1339.1339.2238.26.83M
August 11, 202539.1438.5438.5439.8538.49.75M
August 08, 202536.9538.8138.8138.9536.8510.55M
August 07, 202537.19373737.7736.826.61M
August 06, 202538.1737.3437.3438.537.187.77M
August 05, 202537.8438.138.138.1537.327.41M
August 04, 202538.2737.9837.9839.6937.6115.68M
August 01, 202535.738.0738.0738.7835.716.17M
July 31, 202536.5135.7535.7536.9935.58.93M
July 30, 202536.5336.4236.4236.8836.117.39M
July 29, 202536.7936.5236.5237.2336.237.8M
July 28, 202537.6136.9336.9337.8336.697.29M
July 25, 202537.0837.3437.3437.4936.398.86M
July 24, 202537.0736.8736.8737.2836.467.59M
July 23, 202536.3237.0737.0737.4535.5812.29M
July 22, 202537.2836.5636.5638.2836.413.76M
July 21, 202537.636.8836.8837.9736.3612.57M
July 18, 202537.7137.4337.4338.1337.0215.2M
July 17, 202536.2537.7137.7138.1435.4326.67M
July 16, 202534.936.2736.2737.2534.7336.3M
July 15, 202533.8633.8633.8633.8633.5510.72M
July 14, 202529.7430.7830.7830.9529.598.6M
July 11, 202528.8329.8429.8430.2828.88.14M
July 10, 202528.728.8528.8529.3428.73.9M
July 09, 202528.5828.828.829.4428.387.46M
July 08, 202527.9828.328.328.3727.744.07M
July 07, 202528.2527.9827.9828.2527.594.21M
July 04, 202529.0528.2128.2129.3528.15.35M
July 03, 202528.6929.1329.1329.3228.556.26M
July 02, 202528.1928.8428.8429.4527.8612.67M
July 01, 202527.727.8627.8627.8827.433.7M
June 30, 202527.7627.7827.7828.227.544.03M
June 27, 202527.5127.7127.7127.8927.244.06M
June 26, 202527.4327.4727.4727.927.313.82M
June 25, 202527.3227.427.427.8527.083.03M
June 24, 202526.3327.1627.1627.2326.333.17M
June 23, 202526.5226.3826.3826.8726.283.37M
June 20, 202526.5126.5326.5326.826.361.79M
June 19, 202527.5426.4926.4927.626.373.96M
June 18, 202527.4527.5427.5427.8127.13.24M
June 17, 202527.227.3227.3228.1226.984.67M