Hubei Fuxing Science and Technology Co.,Ltd - 000926.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2.33	2.33	2.33	2.34	2.31	15.64M
December 24, 2025	2.31	2.32	2.32	2.34	2.3	16.81M
December 23, 2025	2.35	2.32	2.32	2.36	2.31	22.28M
December 22, 2025	2.36	2.36	2.36	2.37	2.32	28.47M
December 19, 2025	2.3	2.36	2.36	2.36	2.29	35.48M
December 18, 2025	2.28	2.3	2.3	2.32	2.26	19.27M
December 17, 2025	2.32	2.3	2.3	2.33	2.25	35.77M
December 16, 2025	2.36	2.33	2.33	2.39	2.32	20.53M
December 15, 2025	2.37	2.37	2.37	2.39	2.36	12.67M
December 12, 2025	2.38	2.39	2.39	2.4	2.37	17.53M
December 11, 2025	2.43	2.39	2.39	2.44	2.37	34.08M
December 10, 2025	2.41	2.45	2.45	2.5	2.38	42.9M
December 09, 2025	2.44	2.42	2.42	2.45	2.4	27.32M
December 08, 2025	2.45	2.46	2.46	2.47	2.43	29.32M
December 05, 2025	2.43	2.46	2.46	2.46	2.4	24.16M
December 04, 2025	2.53	2.44	2.44	2.53	2.43	35.94M
December 03, 2025	2.53	2.49	2.49	2.56	2.48	33.47M
December 02, 2025	2.52	2.54	2.54	2.55	2.48	37.83M
December 01, 2025	2.57	2.53	2.53	2.58	2.51	39.54M
November 28, 2025	2.53	2.57	2.57	2.58	2.47	49.49M
November 27, 2025	2.53	2.52	2.52	2.57	2.5	38.3M
November 26, 2025	2.55	2.55	2.55	2.6	2.52	46.01M
November 25, 2025	2.54	2.55	2.55	2.59	2.48	53.33M
November 24, 2025	2.53	2.52	2.52	2.66	2.49	75.28M
November 21, 2025	2.61	2.49	2.49	2.71	2.49	112.13M
November 20, 2025	2.57	2.65	2.65	2.82	2.5	129.39M
November 19, 2025	2.69	2.56	2.56	2.69	2.55	53.3M
November 18, 2025	2.82	2.68	2.68	2.84	2.63	68.85M
November 17, 2025	2.78	2.82	2.82	2.89	2.77	70.65M
November 14, 2025	2.68	2.78	2.78	2.83	2.67	67.13M
November 13, 2025	2.56	2.69	2.69	2.71	2.56	45.84M
November 12, 2025	2.67	2.66	2.66	2.67	2.62	32.62M
November 11, 2025	2.58	2.66	2.66	2.67	2.57	61.89M
November 10, 2025	2.56	2.59	2.59	2.59	2.52	41.08M
November 07, 2025	2.56	2.56	2.56	2.6	2.55	31.26M
November 06, 2025	2.59	2.55	2.55	2.6	2.53	36.2M
November 05, 2025	2.52	2.58	2.58	2.59	2.48	47.82M
November 04, 2025	2.53	2.54	2.54	2.56	2.51	40.83M
November 03, 2025	2.55	2.53	2.53	2.55	2.5	41.69M
October 31, 2025	2.52	2.52	2.52	2.55	2.5	37.09M
October 30, 2025	2.59	2.53	2.53	2.6	2.51	29.96M
October 29, 2025	2.57	2.59	2.59	2.6	2.51	31.63M
October 28, 2025	2.59	2.57	2.57	2.61	2.55	29.29M
October 27, 2025	2.59	2.59	2.59	2.62	2.57	27.27M
October 24, 2025	2.65	2.58	2.58	2.68	2.57	41.71M
October 23, 2025	2.69	2.65	2.65	2.71	2.61	33.28M
October 22, 2025	2.65	2.7	2.7	2.73	2.63	46.25M
October 21, 2025	2.55	2.64	2.64	2.65	2.53	47.37M
October 20, 2025	2.53	2.55	2.55	2.55	2.52	25.31M
October 17, 2025	2.54	2.5	2.5	2.57	2.5	28.6M
October 16, 2025	2.57	2.53	2.53	2.58	2.52	30.45M
October 15, 2025	2.55	2.57	2.57	2.58	2.54	28.02M
October 14, 2025	2.57	2.55	2.55	2.64	2.54	44.73M
October 13, 2025	2.52	2.56	2.56	2.57	2.42	49.66M
October 10, 2025	2.55	2.6	2.6	2.64	2.55	48.74M
October 09, 2025	2.6	2.56	2.56	2.61	2.53	51.09M
September 30, 2025	2.62	2.6	2.6	2.64	2.58	36.87M
September 29, 2025	2.6	2.61	2.61	2.62	2.52	39.75M
September 26, 2025	2.6	2.6	2.6	2.64	2.57	39.52M
September 25, 2025	2.66	2.6	2.6	2.68	2.6	42.14M

Hubei Fuxing Science and Technology Co.,Ltd (000926.SZ) SHZ