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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.29	2.25	2.25	2.31	2.24	24.09M
February 12, 2026	2.33	2.28	2.28	2.35	2.27	31.79M
February 11, 2026	2.32	2.32	2.32	2.35	2.31	24.41M
February 10, 2026	2.36	2.33	2.33	2.36	2.31	30.59M
February 09, 2026	2.34	2.36	2.36	2.37	2.3	46.31M
February 06, 2026	2.32	2.31	2.31	2.34	2.26	28.8M
February 05, 2026	2.29	2.3	2.3	2.33	2.28	31.7M
February 04, 2026	2.21	2.3	2.3	2.3	2.2	49.1M
February 03, 2026	2.21	2.22	2.22	2.25	2.2	31.43M
February 02, 2026	2.21	2.2	2.2	2.28	2.19	39.08M
January 30, 2026	2.34	2.26	2.26	2.35	2.2	49.95M
January 29, 2026	2.29	2.35	2.35	2.37	2.27	42.88M
January 28, 2026	2.3	2.3	2.3	2.33	2.28	33.82M
January 27, 2026	2.35	2.3	2.3	2.36	2.28	36.32M
January 26, 2026	2.4	2.37	2.37	2.45	2.32	53M
January 23, 2026	2.32	2.39	2.39	2.42	2.3	55M
January 22, 2026	2.28	2.32	2.32	2.32	2.27	36.94M
January 21, 2026	2.27	2.29	2.29	2.29	2.26	26.89M
January 20, 2026	2.26	2.29	2.29	2.3	2.25	33.27M
January 19, 2026	2.24	2.26	2.26	2.27	2.22	19.22M
January 16, 2026	2.29	2.25	2.25	2.3	2.24	23.02M
January 15, 2026	2.28	2.28	2.28	2.3	2.26	33.05M
January 14, 2026	2.32	2.28	2.28	2.33	2.27	38.43M
January 13, 2026	2.31	2.31	2.31	2.34	2.3	38.64M
January 12, 2026	2.32	2.32	2.32	2.33	2.3	38.94M
January 09, 2026	2.35	2.32	2.32	2.35	2.3	41.59M
January 08, 2026	2.29	2.35	2.35	2.35	2.28	41.12M
January 07, 2026	2.33	2.3	2.3	2.35	2.29	26.37M
January 06, 2026	2.29	2.33	2.33	2.33	2.28	32.44M
January 05, 2026	2.25	2.29	2.29	2.29	2.24	25.26M
December 31, 2025	2.26	2.25	2.25	2.27	2.22	26.02M
December 30, 2025	2.28	2.26	2.26	2.29	2.24	23.04M
December 29, 2025	2.31	2.29	2.29	2.34	2.28	23.78M
December 26, 2025	2.33	2.32	2.32	2.36	2.31	27.3M
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

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