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
26 Nov 2021 CNY 4.95 4.82 4.95 4.85 4.85 -0.060 (-1.22%) 16,247,580
25 Nov 2021 CNY 4.97 4.86 4.89 4.91 4.91 +0.040 (+0.82%) 16,512,310
24 Nov 2021 CNY 4.95 4.83 4.95 4.87 4.87 -0.080 (-1.62%) 18,523,930
23 Nov 2021 CNY 4.98 4.84 4.86 4.95 4.95 +0.090 (+1.85%) 20,910,400
22 Nov 2021 CNY 4.9 4.83 4.83 4.86 4.86 0.0 (0.0%) 16,669,100
19 Nov 2021 CNY 4.87 4.77 4.81 4.86 4.86 +0.050 (+1.04%) 19,884,470
18 Nov 2021 CNY 4.87 4.76 4.76 4.81 4.81 +0.060 (+1.26%) 25,043,750
17 Nov 2021 CNY 4.76 4.63 4.66 4.75 4.75 +0.090 (+1.93%) 16,514,830
16 Nov 2021 CNY 4.71 4.64 4.68 4.66 4.66 -0.020 (-0.43%) 14,573,970
15 Nov 2021 CNY 4.69 4.55 4.59 4.68 4.68 +0.080 (+1.74%) 14,806,810
12 Nov 2021 CNY 4.64 4.56 4.58 4.6 4.6 +0.010 (+0.22%) 11,496,540
11 Nov 2021 CNY 4.61 4.47 4.49 4.59 4.59 +0.100 (+2.23%) 16,226,460
10 Nov 2021 CNY 4.49 4.41 4.47 4.49 4.49 0.0 (0.0%) 10,910,890
9 Nov 2021 CNY 4.5 4.43 4.44 4.49 4.49 +0.030 (+0.67%) 9,671,270
8 Nov 2021 CNY 4.49 4.4 4.45 4.46 4.46 +0.010 (+0.22%) 10,490,730
7 Nov 2021 CNY 4.45 4.45 4.45 4.45 4.45 0.0 (0.0%) 0
6 Nov 2021 CNY 4.45 4.45 4.45 4.45 4.45 0.0 (0.0%) 0
5 Nov 2021 CNY 4.57 4.44 4.54 4.45 4.45 -0.100 (-2.20%) 14,269,790
4 Nov 2021 CNY 4.56 4.47 4.5 4.55 4.55 +0.060 (+1.34%) 11,595,200
3 Nov 2021 CNY 4.56 4.45 4.53 4.49 4.49 -0.040 (-0.88%) 11,113,850
2 Nov 2021 CNY 4.71 4.47 4.65 4.53 4.53 -0.120 (-2.58%) 17,223,760
1 Nov 2021 CNY 4.69 4.49 4.55 4.65 4.65 +0.100 (+2.20%) 16,881,510
29 Oct 2021 CNY 4.6 4.46 4.5 4.55 4.55 +0.060 (+1.34%) 13,640,130
28 Oct 2021 CNY 4.61 4.41 4.59 4.49 4.49 -0.100 (-2.18%) 17,664,580
27 Oct 2021 CNY 4.71 4.52 4.7 4.59 4.59 -0.100 (-2.13%) 16,080,180
26 Oct 2021 CNY 4.8 4.67 4.73 4.69 4.69 -0.010 (-0.21%) 18,664,460
25 Oct 2021 CNY 4.7 4.53 4.58 4.7 4.7 +0.120 (+2.62%) 13,576,600
22 Oct 2021 CNY 4.75 4.55 4.65 4.58 4.58 -0.080 (-1.72%) 17,586,770
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