Jiangsu Fengshan Group Co.,Ltd (603810.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 10.78 | 10.93 | 10.56 | 10.67 | 10.67 | 6,733,612 |
| 29 Apr 2024 | 10.49 | 10.83 | 10.47 | 10.80 | 10.80 | 8,215,980 |
| 26 Apr 2024 | 10.28 | 10.58 | 10.17 | 10.49 | 10.49 | 10,013,547 |
| 25 Apr 2024 | 10.23 | 10.81 | 10.15 | 10.63 | 10.63 | 9,430,060 |
| 24 Apr 2024 | 9.99 | 10.30 | 9.96 | 10.28 | 10.28 | 6,364,166 |
| 23 Apr 2024 | 9.99 | 10.20 | 9.90 | 10.06 | 10.06 | 5,669,426 |
| 22 Apr 2024 | 10.27 | 10.40 | 9.90 | 10.01 | 10.01 | 7,140,831 |
| 19 Apr 2024 | 10.20 | 10.55 | 10.11 | 10.46 | 10.46 | 9,416,324 |
| 18 Apr 2024 | 10.33 | 10.53 | 9.95 | 10.29 | 10.29 | 10,721,977 |
| 17 Apr 2024 | 9.70 | 10.39 | 9.70 | 10.35 | 10.35 | 11,241,347 |
| 16 Apr 2024 | 10.46 | 10.88 | 9.59 | 9.59 | 9.59 | 12,473,468 |
| 15 Apr 2024 | 11.53 | 11.64 | 10.59 | 10.65 | 10.65 | 14,191,896 |
| 12 Apr 2024 | 12.16 | 12.20 | 11.71 | 11.77 | 11.77 | 11,692,212 |
| 11 Apr 2024 | 12.70 | 12.79 | 12.12 | 12.16 | 12.16 | 15,312,981 |
| 10 Apr 2024 | 13.70 | 13.76 | 12.50 | 12.80 | 12.80 | 19,534,585 |
| 09 Apr 2024 | 12.50 | 13.93 | 12.50 | 13.76 | 13.76 | 20,311,167 |
| 08 Apr 2024 | 14.22 | 14.30 | 13.36 | 13.36 | 13.36 | 19,400,323 |
| 03 Apr 2024 | 14.40 | 15.90 | 14.37 | 14.84 | 14.84 | 33,018,019 |
| 02 Apr 2024 | 13.80 | 15.37 | 13.60 | 14.87 | 14.87 | 35,231,654 |
| 01 Apr 2024 | 13.32 | 14.37 | 13.32 | 14.03 | 14.03 | 31,535,119 |
| 29 Mar 2024 | 13.37 | 15.41 | 13.36 | 13.60 | 13.60 | 29,800,693 |
| 28 Mar 2024 | 13.00 | 14.39 | 12.00 | 14.39 | 14.39 | 43,528,043 |
| 27 Mar 2024 | 13.08 | 13.08 | 12.82 | 13.08 | 13.08 | 18,685,233 |
| 26 Mar 2024 | 11.50 | 11.89 | 11.33 | 11.89 | 11.89 | 7,850,678 |
| 25 Mar 2024 | 11.02 | 11.22 | 10.77 | 10.81 | 10.81 | 6,715,293 |
| 22 Mar 2024 | 11.24 | 11.25 | 10.90 | 11.05 | 11.05 | 6,615,561 |
| 21 Mar 2024 | 11.29 | 11.36 | 11.04 | 11.23 | 11.23 | 7,864,737 |
| 20 Mar 2024 | 11.15 | 11.23 | 11.04 | 11.23 | 11.23 | 7,387,280 |
| 19 Mar 2024 | 11.01 | 11.23 | 10.98 | 11.07 | 11.07 | 7,925,129 |
| 18 Mar 2024 | 10.93 | 11.10 | 10.90 | 11.09 | 11.09 | 8,507,056 |
| 15 Mar 2024 | 10.84 | 10.98 | 10.75 | 10.90 | 10.90 | 7,046,837 |
| 14 Mar 2024 | 11.15 | 11.15 | 10.77 | 10.90 | 10.90 | 12,086,240 |
| 13 Mar 2024 | 11.05 | 11.79 | 10.80 | 11.31 | 11.31 | 20,557,798 |
| 12 Mar 2024 | 11.89 | 11.89 | 10.95 | 11.02 | 11.02 | 26,669,455 |
| 11 Mar 2024 | 9.90 | 10.88 | 9.90 | 10.88 | 10.88 | 6,960,947 |
| 08 Mar 2024 | 9.89 | 9.95 | 9.78 | 9.89 | 9.89 | 4,796,681 |
| 07 Mar 2024 | 10.05 | 10.10 | 9.81 | 9.83 | 9.83 | 6,411,382 |
| 06 Mar 2024 | 9.71 | 10.09 | 9.70 | 9.98 | 9.98 | 8,664,247 |
| 05 Mar 2024 | 10.03 | 10.11 | 9.71 | 9.71 | 9.71 | 7,074,623 |
| 04 Mar 2024 | 10.25 | 10.30 | 9.84 | 10.07 | 10.07 | 9,301,416 |
| 01 Mar 2024 | 10.43 | 10.62 | 10.07 | 10.28 | 10.28 | 9,275,340 |
| 29 Feb 2024 | 9.60 | 10.15 | 9.60 | 10.15 | 10.15 | 11,444,436 |
| 28 Feb 2024 | 11.10 | 11.36 | 9.86 | 9.86 | 9.86 | 16,640,929 |
| 27 Feb 2024 | 10.52 | 11.00 | 10.51 | 10.96 | 10.96 | 11,186,491 |
| 26 Feb 2024 | 10.44 | 10.97 | 10.31 | 10.66 | 10.66 | 14,152,401 |
| 23 Feb 2024 | 10.16 | 10.75 | 9.99 | 10.55 | 10.55 | 15,279,972 |
| 22 Feb 2024 | 9.80 | 10.20 | 9.71 | 10.16 | 10.16 | 13,266,308 |
| 21 Feb 2024 | 9.31 | 10.37 | 9.25 | 9.91 | 9.91 | 15,833,434 |
| 20 Feb 2024 | 9.27 | 9.60 | 9.12 | 9.43 | 9.43 | 8,735,121 |
| 19 Feb 2024 | 9.00 | 9.36 | 9.00 | 9.36 | 9.36 | 10,626,809 |
| 08 Feb 2024 | 8.40 | 9.12 | 8.14 | 8.95 | 8.95 | 11,062,020 |
| 07 Feb 2024 | 9.33 | 9.55 | 8.47 | 8.50 | 8.50 | 12,105,397 |
| 06 Feb 2024 | 8.88 | 9.87 | 8.69 | 9.41 | 9.41 | 12,674,737 |
| 05 Feb 2024 | 10.27 | 10.27 | 9.50 | 9.50 | 9.50 | 11,783,519 |
| 02 Feb 2024 | 11.41 | 11.54 | 10.12 | 10.56 | 10.56 | 17,519,511 |
| 01 Feb 2024 | 11.59 | 11.70 | 11.00 | 11.06 | 11.06 | 15,953,015 |
| 31 Jan 2024 | 12.60 | 12.97 | 11.98 | 11.98 | 11.98 | 15,464,059 |
| 30 Jan 2024 | 13.35 | 13.79 | 13.31 | 13.31 | 13.31 | 20,177,629 |
| 29 Jan 2024 | 14.85 | 15.42 | 14.79 | 14.79 | 14.79 | 11,559,135 |
| 26 Jan 2024 | 16.43 | 17.44 | 16.43 | 16.43 | 16.43 | 32,241,785 |
| 25 Jan 2024 | 14.94 | 18.26 | 14.94 | 18.26 | 18.26 | 45,284,326 |
| 24 Jan 2024 | 17.64 | 17.81 | 16.30 | 16.60 | 16.60 | 44,821,802 |
| 23 Jan 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 3,256,954 |
| 22 Jan 2024 | 13.22 | 14.72 | 13.16 | 14.72 | 14.72 | 9,836,205 |
| 19 Jan 2024 | 13.82 | 14.40 | 13.38 | 13.38 | 13.38 | 18,311,706 |
| 18 Jan 2024 | 13.01 | 14.51 | 12.92 | 14.28 | 14.28 | 21,711,749 |
| 17 Jan 2024 | 13.90 | 13.91 | 13.18 | 13.19 | 13.19 | 5,625,321 |
| 16 Jan 2024 | 14.00 | 14.17 | 13.63 | 13.95 | 13.95 | 8,786,837 |
| 15 Jan 2024 | 13.94 | 14.58 | 13.80 | 14.24 | 14.24 | 11,461,980 |
| 12 Jan 2024 | 13.43 | 14.86 | 13.43 | 13.97 | 13.97 | 11,840,039 |
| 11 Jan 2024 | 13.39 | 13.53 | 13.16 | 13.51 | 13.51 | 1,846,180 |
| 10 Jan 2024 | 13.49 | 13.49 | 13.12 | 13.37 | 13.37 | 1,405,870 |
| 09 Jan 2024 | 13.40 | 13.46 | 13.13 | 13.32 | 13.32 | 1,494,938 |
| 08 Jan 2024 | 13.37 | 13.44 | 13.14 | 13.19 | 13.19 | 1,668,852 |
| 05 Jan 2024 | 13.99 | 14.06 | 13.30 | 13.43 | 13.43 | 2,016,840 |
| 04 Jan 2024 | 13.57 | 13.63 | 13.45 | 13.53 | 13.53 | 1,212,580 |
| 03 Jan 2024 | 13.56 | 13.63 | 13.45 | 13.57 | 13.57 | 1,302,900 |
| 02 Jan 2024 | 13.35 | 13.65 | 13.32 | 13.57 | 13.57 | 2,033,576 |
| 29 Dec 2023 | 13.41 | 13.48 | 13.20 | 13.37 | 13.37 | 2,505,508 |
| 28 Dec 2023 | 12.89 | 13.37 | 12.68 | 13.35 | 13.35 | 2,843,840 |
| 27 Dec 2023 | 12.98 | 13.01 | 12.68 | 12.89 | 12.89 | 1,577,568 |
| 26 Dec 2023 | 12.95 | 13.09 | 12.81 | 12.87 | 12.87 | 1,584,890 |
| 25 Dec 2023 | 13.15 | 13.15 | 12.74 | 12.88 | 12.88 | 1,115,540 |
| 22 Dec 2023 | 13.33 | 13.33 | 13.01 | 13.10 | 13.10 | 1,526,900 |
| 21 Dec 2023 | 13.14 | 13.34 | 12.91 | 13.32 | 13.32 | 1,176,391 |
| 20 Dec 2023 | 13.16 | 13.41 | 13.10 | 13.17 | 13.17 | 1,030,600 |
| 19 Dec 2023 | 13.08 | 13.18 | 12.98 | 13.16 | 13.16 | 1,411,412 |
| 18 Dec 2023 | 13.23 | 13.45 | 13.05 | 13.06 | 13.06 | 1,315,100 |
| 15 Dec 2023 | 13.41 | 13.53 | 13.33 | 13.38 | 13.38 | 1,166,264 |
| 14 Dec 2023 | 13.31 | 13.53 | 13.20 | 13.41 | 13.41 | 1,261,940 |
| 13 Dec 2023 | 12.95 | 13.65 | 12.95 | 13.28 | 13.28 | 1,648,304 |
| 12 Dec 2023 | 13.15 | 13.39 | 13.06 | 13.35 | 13.35 | 1,196,500 |
| 11 Dec 2023 | 13.25 | 13.44 | 13.03 | 13.26 | 13.26 | 1,517,278 |
| 08 Dec 2023 | 13.62 | 13.66 | 13.11 | 13.13 | 13.13 | 1,838,611 |
| 07 Dec 2023 | 13.61 | 13.78 | 13.47 | 13.52 | 13.52 | 1,446,380 |
| 06 Dec 2023 | 13.51 | 13.85 | 13.45 | 13.67 | 13.67 | 1,697,240 |
| 05 Dec 2023 | 13.67 | 13.77 | 13.50 | 13.50 | 13.50 | 1,695,148 |
| 04 Dec 2023 | 13.67 | 13.83 | 13.62 | 13.72 | 13.72 | 1,139,228 |
| 01 Dec 2023 | 13.71 | 13.75 | 13.57 | 13.72 | 13.72 | 1,381,776 |
| 30 Nov 2023 | 13.91 | 13.91 | 13.55 | 13.75 | 13.75 | 1,728,384 |
| *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.