Shanghai Fengyuzhu Culture Technology Co., Ltd. (603466.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 11.33 | 11.53 | 11.31 | 11.36 | 11.36 | 7,734,728 |
| 22 Apr 2024 | 11.05 | 11.34 | 10.95 | 11.23 | 11.23 | 6,537,874 |
| 19 Apr 2024 | 11.37 | 11.55 | 11.30 | 11.31 | 11.31 | 8,098,929 |
| 18 Apr 2024 | 11.49 | 11.68 | 11.35 | 11.46 | 11.46 | 11,675,490 |
| 17 Apr 2024 | 11.14 | 11.66 | 11.12 | 11.63 | 11.63 | 12,764,402 |
| 16 Apr 2024 | 11.39 | 11.40 | 10.85 | 10.89 | 10.89 | 12,354,743 |
| 15 Apr 2024 | 11.51 | 11.62 | 11.14 | 11.43 | 11.43 | 10,926,218 |
| 12 Apr 2024 | 11.73 | 11.81 | 11.51 | 11.53 | 11.53 | 8,910,089 |
| 11 Apr 2024 | 11.56 | 11.87 | 11.52 | 11.73 | 11.73 | 10,938,944 |
| 10 Apr 2024 | 11.94 | 11.95 | 11.50 | 11.62 | 11.62 | 11,578,710 |
| 09 Apr 2024 | 11.76 | 12.03 | 11.76 | 12.03 | 12.03 | 7,546,303 |
| 08 Apr 2024 | 12.11 | 12.11 | 11.80 | 11.84 | 11.84 | 9,544,134 |
| 03 Apr 2024 | 12.40 | 12.41 | 12.02 | 12.10 | 12.10 | 13,522,112 |
| 02 Apr 2024 | 12.85 | 12.85 | 12.37 | 12.42 | 12.42 | 14,631,258 |
| 01 Apr 2024 | 12.60 | 12.86 | 12.60 | 12.85 | 12.85 | 13,437,746 |
| 29 Mar 2024 | 12.38 | 12.44 | 12.20 | 12.53 | 12.53 | 6,648,506 |
| 28 Mar 2024 | 12.06 | 12.61 | 12.05 | 12.48 | 12.48 | 14,988,006 |
| 27 Mar 2024 | 12.75 | 12.96 | 12.10 | 12.11 | 12.11 | 19,304,120 |
| 26 Mar 2024 | 13.16 | 13.27 | 12.59 | 12.80 | 12.80 | 25,900,897 |
| 25 Mar 2024 | 14.00 | 14.00 | 13.26 | 13.32 | 13.32 | 31,352,605 |
| 22 Mar 2024 | 13.42 | 14.00 | 13.26 | 13.85 | 13.85 | 39,381,052 |
| 21 Mar 2024 | 13.57 | 13.86 | 13.48 | 13.49 | 13.49 | 32,935,588 |
| 20 Mar 2024 | 13.17 | 13.58 | 13.15 | 13.48 | 13.48 | 30,257,293 |
| 19 Mar 2024 | 13.25 | 13.35 | 13.12 | 13.15 | 13.15 | 20,359,182 |
| 18 Mar 2024 | 12.92 | 13.25 | 12.83 | 13.22 | 13.22 | 24,059,469 |
| 15 Mar 2024 | 12.81 | 12.92 | 12.57 | 12.91 | 12.91 | 16,333,563 |
| 14 Mar 2024 | 13.09 | 13.12 | 12.70 | 12.90 | 12.90 | 21,251,311 |
| 13 Mar 2024 | 12.95 | 13.49 | 12.91 | 13.23 | 13.23 | 38,113,135 |
| 12 Mar 2024 | 12.85 | 12.98 | 12.73 | 12.95 | 12.95 | 20,397,575 |
| 11 Mar 2024 | 12.60 | 12.93 | 12.50 | 12.92 | 12.92 | 25,069,287 |
| 08 Mar 2024 | 12.40 | 12.55 | 12.23 | 12.50 | 12.50 | 15,108,834 |
| 07 Mar 2024 | 12.88 | 12.95 | 12.38 | 12.38 | 12.38 | 20,395,518 |
| 06 Mar 2024 | 12.90 | 13.08 | 12.67 | 12.92 | 12.92 | 20,084,149 |
| 05 Mar 2024 | 13.05 | 13.23 | 12.83 | 12.95 | 12.95 | 28,244,685 |
| 04 Mar 2024 | 12.82 | 13.34 | 12.41 | 13.32 | 13.32 | 35,874,089 |
| 01 Mar 2024 | 12.79 | 12.88 | 12.57 | 12.87 | 12.87 | 22,519,204 |
| 29 Feb 2024 | 12.15 | 12.77 | 12.12 | 12.76 | 12.76 | 21,968,149 |
| 28 Feb 2024 | 13.10 | 13.37 | 12.22 | 12.25 | 12.25 | 37,297,130 |
| 27 Feb 2024 | 12.76 | 13.22 | 12.65 | 13.16 | 13.16 | 27,473,394 |
| 26 Feb 2024 | 12.77 | 13.19 | 12.55 | 12.85 | 12.85 | 29,634,986 |
| 23 Feb 2024 | 12.65 | 13.00 | 12.34 | 12.92 | 12.92 | 34,201,251 |
| 22 Feb 2024 | 12.20 | 12.59 | 12.20 | 12.45 | 12.45 | 21,548,106 |
| 21 Feb 2024 | 12.25 | 12.72 | 12.12 | 12.27 | 12.27 | 27,448,134 |
| 20 Feb 2024 | 12.40 | 12.49 | 12.10 | 12.40 | 12.40 | 26,385,430 |
| 19 Feb 2024 | 12.20 | 12.59 | 11.91 | 12.58 | 12.58 | 33,460,447 |
| 08 Feb 2024 | 11.10 | 11.65 | 11.10 | 11.64 | 11.64 | 20,852,463 |
| 07 Feb 2024 | 10.90 | 11.40 | 10.80 | 11.02 | 11.02 | 20,276,171 |
| 06 Feb 2024 | 9.90 | 11.09 | 9.81 | 10.90 | 10.90 | 19,451,898 |
| 05 Feb 2024 | 11.19 | 11.20 | 10.22 | 10.22 | 10.22 | 24,177,252 |
| 02 Feb 2024 | 11.25 | 11.58 | 10.90 | 11.36 | 11.36 | 21,922,903 |
| 01 Feb 2024 | 11.20 | 11.62 | 10.85 | 11.24 | 11.24 | 16,943,088 |
| 31 Jan 2024 | 11.54 | 11.98 | 11.34 | 11.35 | 11.35 | 18,283,283 |
| 30 Jan 2024 | 12.05 | 12.17 | 11.57 | 11.60 | 11.60 | 19,561,746 |
| 29 Jan 2024 | 12.23 | 12.63 | 11.81 | 12.36 | 12.36 | 26,809,222 |
| 26 Jan 2024 | 12.48 | 12.93 | 12.25 | 12.30 | 12.30 | 33,375,946 |
| 25 Jan 2024 | 11.82 | 12.21 | 11.65 | 12.13 | 12.13 | 22,188,581 |
| 24 Jan 2024 | 11.67 | 12.00 | 11.25 | 11.95 | 11.95 | 18,976,606 |
| 23 Jan 2024 | 11.30 | 11.69 | 11.05 | 11.60 | 11.60 | 16,774,569 |
| 22 Jan 2024 | 12.14 | 12.30 | 11.16 | 11.32 | 11.32 | 22,050,377 |
| 19 Jan 2024 | 11.85 | 12.37 | 11.84 | 12.20 | 12.20 | 24,727,218 |
| 18 Jan 2024 | 11.66 | 11.98 | 11.43 | 11.96 | 11.96 | 20,403,954 |
| 17 Jan 2024 | 12.55 | 12.60 | 11.80 | 11.88 | 11.88 | 26,116,820 |
| 16 Jan 2024 | 13.20 | 13.20 | 12.33 | 12.72 | 12.72 | 29,682,842 |
| 15 Jan 2024 | 13.19 | 13.52 | 12.86 | 13.26 | 13.26 | 17,025,091 |
| 12 Jan 2024 | 13.55 | 13.80 | 13.15 | 13.19 | 13.19 | 21,818,177 |
| 11 Jan 2024 | 13.26 | 13.85 | 13.26 | 13.76 | 13.76 | 27,868,830 |
| 10 Jan 2024 | 14.11 | 14.19 | 13.20 | 13.22 | 13.22 | 35,754,229 |
| 09 Jan 2024 | 14.40 | 14.84 | 14.13 | 14.29 | 14.29 | 31,242,105 |
| 08 Jan 2024 | 14.02 | 14.75 | 13.61 | 14.53 | 14.53 | 44,069,160 |
| 05 Jan 2024 | 14.56 | 14.70 | 13.93 | 14.15 | 14.15 | 45,965,085 |
| 04 Jan 2024 | 14.31 | 15.24 | 14.15 | 14.82 | 14.82 | 68,530,035 |
| 03 Jan 2024 | 14.13 | 14.57 | 14.00 | 14.28 | 14.28 | 45,988,239 |
| 02 Jan 2024 | 15.00 | 15.00 | 14.10 | 14.13 | 14.13 | 67,800,807 |
| 29 Dec 2023 | 12.95 | 14.38 | 12.90 | 14.38 | 14.38 | 49,091,314 |
| 28 Dec 2023 | 13.12 | 13.15 | 12.70 | 13.07 | 13.07 | 20,470,546 |
| 27 Dec 2023 | 12.90 | 13.18 | 12.62 | 13.12 | 13.12 | 20,278,671 |
| 26 Dec 2023 | 13.28 | 13.37 | 12.61 | 12.81 | 12.81 | 21,976,543 |
| 25 Dec 2023 | 13.47 | 13.80 | 12.66 | 13.34 | 13.34 | 31,732,453 |
| 22 Dec 2023 | 14.00 | 14.58 | 13.33 | 13.46 | 13.46 | 57,442,811 |
| 21 Dec 2023 | 13.51 | 14.28 | 13.50 | 14.00 | 14.00 | 36,238,773 |
| 20 Dec 2023 | 13.89 | 14.56 | 13.80 | 13.87 | 13.87 | 44,283,030 |
| 19 Dec 2023 | 13.46 | 13.86 | 13.38 | 13.84 | 13.84 | 18,682,165 |
| 18 Dec 2023 | 13.87 | 14.05 | 13.48 | 13.52 | 13.52 | 24,460,036 |
| 15 Dec 2023 | 13.81 | 14.08 | 13.62 | 13.87 | 13.87 | 33,816,120 |
| 14 Dec 2023 | 13.54 | 14.02 | 13.38 | 13.67 | 13.67 | 33,500,267 |
| 13 Dec 2023 | 13.83 | 13.89 | 13.40 | 13.44 | 13.44 | 28,125,959 |
| 12 Dec 2023 | 13.60 | 14.11 | 13.60 | 13.82 | 13.82 | 39,818,227 |
| 11 Dec 2023 | 13.48 | 13.75 | 13.32 | 13.70 | 13.70 | 43,790,070 |
| 08 Dec 2023 | 14.58 | 14.58 | 13.49 | 13.57 | 13.57 | 67,429,088 |
| 07 Dec 2023 | 13.03 | 13.34 | 13.00 | 13.25 | 13.25 | 21,170,286 |
| 06 Dec 2023 | 12.53 | 13.29 | 12.37 | 13.03 | 13.03 | 17,455,860 |
| 05 Dec 2023 | 13.04 | 13.08 | 12.50 | 12.52 | 12.52 | 10,487,198 |
| 04 Dec 2023 | 12.98 | 13.25 | 12.97 | 13.08 | 13.08 | 14,537,098 |
| 01 Dec 2023 | 12.29 | 13.12 | 12.28 | 13.08 | 13.08 | 24,097,990 |
| 30 Nov 2023 | 12.41 | 12.52 | 12.17 | 12.29 | 12.29 | 7,711,955 |
| 29 Nov 2023 | 12.68 | 12.74 | 12.43 | 12.45 | 12.45 | 6,830,075 |
| 28 Nov 2023 | 12.65 | 12.76 | 12.46 | 12.66 | 12.66 | 8,589,456 |
| 27 Nov 2023 | 12.66 | 12.79 | 12.48 | 12.68 | 12.68 | 11,577,022 |
| 24 Nov 2023 | 12.98 | 13.13 | 12.73 | 12.81 | 12.81 | 12,701,386 |
| 23 Nov 2023 | 13.09 | 13.10 | 12.75 | 12.98 | 12.98 | 11,482,422 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.