SHE:000973 - FSPG Hi-Tech Co Ltd FSPG Hi-Tech Co Ltd
Sector: Materials, Industry: Commodity Chemicals
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
21 Oct 2021 CNY 4.7 4.64 4.66 4.66 4.66 -0.010 (-0.21%) 15,061,650
20 Oct 2021 CNY 4.72 4.61 4.68 4.67 4.67 -0.020 (-0.43%) 12,180,420
19 Oct 2021 CNY 4.7 4.6 4.65 4.69 4.69 +0.070 (+1.52%) 16,320,550
18 Oct 2021 CNY 4.66 4.54 4.57 4.62 4.62 +0.060 (+1.32%) 16,125,730
15 Oct 2021 CNY 4.58 4.48 4.55 4.56 4.56 -0.010 (-0.22%) 11,935,250
14 Oct 2021 CNY 4.63 4.45 4.49 4.57 4.57 +0.130 (+2.93%) 18,434,590
13 Oct 2021 CNY 4.47 4.36 4.47 4.44 4.44 -0.010 (-0.22%) 11,195,030
12 Oct 2021 CNY 4.61 4.39 4.58 4.45 4.45 -0.130 (-2.84%) 18,697,500
11 Oct 2021 CNY 4.69 4.55 4.69 4.58 4.58 -0.070 (-1.51%) 13,791,810
8 Oct 2021 CNY 4.67 4.57 4.6 4.65 4.65 +0.110 (+2.42%) 17,960,380
30 Sep 2021 CNY 4.57 4.46 4.51 4.54 4.54 +0.070 (+1.57%) 18,213,650
29 Sep 2021 CNY 4.68 4.46 4.64 4.47 4.47 -0.210 (-4.49%) 24,201,050
28 Sep 2021 CNY 4.74 4.61 4.66 4.68 4.68 0.0 (0.0%) 20,291,930
27 Sep 2021 CNY 5.12 4.63 5.06 4.68 4.68 -0.370 (-7.33%) 37,005,090
24 Sep 2021 CNY 5.4 5.02 5.38 5.05 5.05 -0.340 (-6.31%) 40,292,490
23 Sep 2021 CNY 5.59 5.36 5.47 5.39 5.39 -0.080 (-1.46%) 31,092,340
22 Sep 2021 CNY 5.59 5.35 5.42 5.47 5.47 -0.070 (-1.26%) 30,312,360
17 Sep 2021 CNY 5.71 5.35 5.56 5.54 5.54 -0.040 (-0.72%) 43,071,480
16 Sep 2021 CNY 5.85 5.55 5.8 5.58 5.58 -0.200 (-3.46%) 53,864,600
15 Sep 2021 CNY 5.79 5.38 5.4 5.78 5.78 +0.230 (+4.14%) 74,990,950
14 Sep 2021 CNY 5.81 5.5 5.81 5.55 5.55 -0.240 (-4.15%) 90,691,620
13 Sep 2021 CNY 5.79 5.52 5.78 5.79 5.79 +0.530 (+10.08%) 54,746,830
10 Sep 2021 CNY 5.36 5.22 5.33 5.26 5.26 -0.060 (-1.13%) 22,201,210
9 Sep 2021 CNY 5.39 5.3 5.34 5.32 5.32 -0.030 (-0.56%) 20,026,750
8 Sep 2021 CNY 5.4 5.25 5.32 5.35 5.35 +0.060 (+1.13%) 34,488,300
7 Sep 2021 CNY 5.3 5.16 5.2 5.29 5.29 +0.120 (+2.32%) 23,771,160
6 Sep 2021 CNY 5.28 5.11 5.22 5.17 5.17 -0.060 (-1.15%) 31,880,290
3 Sep 2021 CNY 5.44 4.96 5.0 5.23 5.23 +0.280 (+5.66%) 69,655,930
2 Sep 2021 CNY 5.02 4.75 4.78 4.95 4.95 +0.110 (+2.27%) 24,152,900
1 Sep 2021 CNY 5.21 4.83 5.14 4.84 4.84 -0.250 (-4.91%) 35,143,250