Stock listing
Shanghai:600228 Jiangxi Fanli Digital Technology Co., Ltd. (返利科技) 股价
Follow Jiangxi Fanli Digital Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600228
¥8.46 CNY +0.29 (+3.5%)
Close on Nov 2, 2026
- Day range
- ¥7.98 – ¥8.57 CNYNov 2, 2026
- Volume
- 15.49M sharesNov 2, 2026
- Market cap
- ¥3.53B CNYAt the close on Nov 2, 2026 · price × 416.7M shares outstanding
- 52-week range
- ¥4.62 – ¥12.49 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥276.0M CNYMedian day 27.02M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:600228 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥8.46 | +0.29 | +3.5% | ¥8.17 | ¥8.57 | ¥7.98 | 15,485,164 | |
| ¥8.17 | -0.41 | -4.8% | ¥8.50 | ¥8.68 | ¥8.15 | 13,754,001 | |
| ¥8.58 | -0.41 | -4.6% | ¥8.93 | ¥9.04 | ¥8.57 | 8,769,500 | |
| ¥8.99 | +0.15 | +1.7% | ¥8.88 | ¥8.99 | ¥8.63 | 11,641,200 | |
| ¥8.84 | -0.07 | -0.8% | ¥9.07 | ¥9.46 | ¥8.82 | 14,428,300 | |
| ¥8.91 | -0.48 | -5.1% | ¥9.39 | ¥9.39 | ¥8.88 | 14,726,999 | |
| ¥9.39 | +0.13 | +1.4% | ¥9.10 | ¥9.45 | ¥8.66 | 22,674,100 | |
| ¥9.26 | -0.96 | -9.4% | ¥10.06 | ¥10.38 | ¥9.25 | 24,161,900 | |
| ¥10.22 | +0.60 | +6.2% | ¥9.76 | ¥10.57 | ¥9.68 | 29,100,000 | |
| ¥9.62 | -0.08 | -0.8% | ¥9.80 | ¥9.83 | ¥9.46 | 13,988,000 | |
| ¥9.70 | 0.00 | 0.0% | ¥9.54 | ¥9.94 | ¥9.38 | 16,900,800 | |
| ¥9.70 | -0.22 | -2.2% | ¥10.12 | ¥10.12 | ¥9.61 | 24,068,900 | |
| ¥9.92 | 0.00 | 0.0% | ¥9.79 | ¥10.29 | ¥9.71 | 29,861,100 | |
| ¥9.92 | -0.22 | -2.2% | ¥10.27 | ¥10.38 | ¥9.92 | 30,510,369 | |
| ¥10.14 | +0.92 | +10.0% | ¥9.16 | ¥10.14 | ¥8.83 | 25,009,400 | |
| ¥9.22 | -0.20 | -2.1% | ¥9.40 | ¥9.52 | ¥9.06 | 15,574,500 | |
| ¥9.42 | +0.09 | +1.0% | ¥9.33 | ¥9.55 | ¥9.00 | 24,423,000 | |
| ¥9.33 | -0.79 | -7.8% | ¥10.00 | ¥10.11 | ¥9.25 | 23,337,900 | |
| ¥10.12 | -0.06 | -0.6% | ¥10.27 | ¥10.36 | ¥9.79 | 30,694,500 | |
| ¥10.18 | +0.04 | +0.4% | ¥10.14 | ¥10.36 | ¥9.90 | 23,194,999 | |
| ¥10.14 | -0.46 | -4.3% | ¥10.88 | ¥10.95 | ¥9.96 | 32,982,291 | |
| ¥10.60 | -1.06 | -9.1% | ¥11.21 | ¥11.21 | ¥10.53 | 40,397,795 | |
| ¥11.66 | -0.23 | -1.9% | ¥11.91 | ¥12.29 | ¥11.65 | 33,365,600 | |
| ¥11.89 | -0.20 | -1.7% | ¥12.05 | ¥12.25 | ¥11.83 | 29,930,669 | |
| ¥12.09 | +0.51 | +4.4% | ¥11.58 | ¥12.49 | ¥11.39 | 35,780,600 | |
| ¥11.58 | +0.32 | +2.8% | ¥11.34 | ¥11.74 | ¥11.18 | 31,343,400 | |
| ¥11.26 | +0.07 | +0.6% | ¥11.08 | ¥11.77 | ¥11.08 | 33,496,400 | |
| ¥11.19 | +0.08 | +0.7% | ¥11.10 | ¥11.32 | ¥10.67 | 41,847,612 | |
| ¥11.11 | +0.65 | +6.2% | ¥10.76 | ¥11.27 | ¥10.55 | 48,270,605 | |
| ¥10.46 | +0.95 | +10.0% | ¥9.51 | ¥10.46 | ¥9.49 | 25,577,246 | |
| ¥9.51 | +0.06 | +0.6% | ¥9.38 | ¥9.59 | ¥9.12 | 21,598,700 | |
| ¥9.45 | -0.47 | -4.7% | ¥9.81 | ¥9.90 | ¥9.39 | 21,547,600 | |
| ¥9.92 | -0.14 | -1.4% | ¥10.15 | ¥10.23 | ¥9.90 | 17,553,200 | |
| ¥10.06 | +0.14 | +1.4% | ¥10.02 | ¥10.19 | ¥9.85 | 25,096,132 | |
| ¥9.92 | -0.38 | -3.7% | ¥10.21 | ¥10.47 | ¥9.51 | 43,396,400 | |
| ¥10.30 | +0.02 | +0.2% | ¥10.40 | ¥10.79 | ¥10.07 | 51,380,300 | |
| ¥10.28 | +0.53 | +5.4% | ¥9.89 | ¥10.73 | ¥9.89 | 65,457,291 | |
| ¥9.75 | +0.61 | +6.7% | ¥9.17 | ¥9.95 | ¥9.07 | 50,260,000 | |
| ¥9.14 | +0.28 | +3.2% | ¥9.03 | ¥9.30 | ¥8.93 | 29,348,700 | |
| ¥8.86 | +0.55 | +6.6% | ¥8.20 | ¥8.86 | ¥8.20 | 30,677,088 | |
| ¥8.31 | -0.26 | -3.0% | ¥8.55 | ¥8.57 | ¥8.26 | 18,163,600 | |
| ¥8.57 | +0.14 | +1.7% | ¥8.50 | ¥8.60 | ¥8.40 | 16,805,690 | |
| ¥8.43 | +0.11 | +1.3% | ¥8.40 | ¥8.56 | ¥8.29 | 14,834,400 | |
| ¥8.32 | +0.12 | +1.5% | ¥8.25 | ¥8.50 | ¥8.08 | 24,081,500 | |
| ¥8.20 | -0.01 | -0.1% | ¥8.32 | ¥8.51 | ¥8.08 | 22,810,800 | |
| ¥8.21 | +0.01 | +0.1% | ¥8.18 | ¥8.76 | ¥8.05 | 36,692,788 | |
| ¥8.20 | -0.18 | -2.1% | ¥8.38 | ¥8.67 | ¥8.14 | 23,202,700 | |
| ¥8.38 | -0.44 | -5.0% | ¥8.75 | ¥9.20 | ¥8.28 | 32,733,600 | |
| ¥8.82 | +0.37 | +4.4% | ¥8.58 | ¥8.84 | ¥8.29 | 31,755,500 | |
| ¥8.45 | +0.09 | +1.1% | ¥8.36 | ¥8.49 | ¥8.19 | 21,049,700 | |
| ¥8.36 | +0.16 | +2.0% | ¥8.18 | ¥8.38 | ¥7.99 | 27,146,902 | |
| ¥8.20 | -0.13 | -1.6% | ¥8.23 | ¥8.53 | ¥8.20 | 26,889,300 | |
| ¥8.33 | +0.09 | +1.1% | ¥8.28 | ¥8.40 | ¥8.10 | 26,602,701 | |
| ¥8.24 | -0.01 | -0.1% | ¥8.06 | ¥8.39 | ¥7.97 | 30,376,601 | |
| ¥8.25 | +0.31 | +3.9% | ¥8.05 | ¥8.28 | ¥7.91 | 38,228,700 | |
| ¥7.94 | +0.17 | +2.2% | ¥7.70 | ¥7.96 | ¥7.56 | 37,900,038 | |
| ¥7.77 | +0.04 | +0.5% | ¥7.73 | ¥7.99 | ¥7.62 | 44,235,028 | |
| ¥7.73 | -0.10 | -1.3% | ¥7.83 | ¥8.18 | ¥7.67 | 64,774,219 | |
| ¥7.83 | +0.71 | +10.0% | ¥7.20 | ¥7.83 | ¥7.06 | 39,944,169 | |
| ¥7.12 | -0.62 | -8.0% | ¥7.35 | ¥7.48 | ¥6.97 | 63,021,637 |
- Ticker
- Shanghai:600228
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 30, 2026
(600228)"Fanli Digital Technology Co., Ltd."Report for Q3 2026
Latest news
(600228)"Fanli Digital Technology Co., Ltd."Report for Q3 2026
Oct 30, 2026
Closed ¥8.17 (-4.8%) on Oct 30, 2026
(600228)"Fanli Digital Technology Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 30, 2026
Closed ¥8.17 (-4.8%) on Oct 30, 2026
Announcement on Completion of Share Transfer Registration under the Agreement by the Controlling Shareholder and Its Persons Acting in Concert and Change in Control
Sep 24, 2026
Closed ¥10.60 (-9.1%) on Sep 24, 2026
Announcement on Adjustment of the Investment Varieties of Wealth Management Products Purchased with Self-owned Funds
Sep 8, 2026
Closed ¥10.06 (+1.4%) on Sep 8, 2026
Semi-annual Report for 2026
Aug 22, 2026
Closed ¥8.20 (-0.1%) on Aug 24, 2026
Announcement on Abnormal Fluctuations in Stock Trading
Jul 31, 2026
Closed ¥7.74 (+5.6%) on Jul 31, 2026
Announcement on Progress in Planning the Change of Control
Jul 22, 2026
Closed ¥5.82 (-1.4%) on Jul 22, 2026
Announcement on the Completion of Industrial and Commercial Change Registration for Registered Capital
Jul 21, 2026
Closed ¥5.90 (+2.3%) on Jul 21, 2026
Semi-annual Performance Forecast for 2026
Jul 15, 2026
Closed ¥6.96 (+3.0%) on Jul 15, 2026
Jiangxi Fanli Digital Technology Co., Ltd. on 6ix
- News releases
- 31 in the last 12 months · 48 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Jiangxi Fanli Digital Technology Co., Ltd.