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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	3.1	3.02	3.02	3.12	3.02	62.04M
August 18, 2025	3.07	3.09	3.09	3.12	2.98	62.44M
August 15, 2025	3.09	3.05	3.05	3.17	3.01	74.92M
August 14, 2025	3.17	3.07	3.07	3.22	3.07	83.63M
August 13, 2025	3.13	3.19	3.19	3.28	3.06	139.14M
August 12, 2025	2.97	3.06	3.06	3.08	2.94	83.8M
August 11, 2025	2.81	2.99	2.99	3	2.78	105.69M
August 08, 2025	2.8	2.81	2.81	2.87	2.72	60.62M
August 07, 2025	2.79	2.81	2.81	2.82	2.73	69.83M
August 06, 2025	2.88	2.81	2.81	2.88	2.7	127.57M
August 05, 2025	2.77	2.89	2.89	2.9	2.76	70.76M
August 04, 2025	2.76	2.76	2.76	2.8	2.72	42.48M
August 01, 2025	2.65	2.76	2.76	2.77	2.63	66.36M
July 31, 2025	2.74	2.65	2.65	2.74	2.62	69.9M
July 30, 2025	2.8	2.75	2.75	2.82	2.74	42.01M
July 29, 2025	2.77	2.81	2.81	2.82	2.71	57.28M
July 28, 2025	2.75	2.77	2.77	2.8	2.71	47.11M
July 25, 2025	2.74	2.76	2.76	2.76	2.69	69.64M
July 24, 2025	2.58	2.74	2.74	2.81	2.58	97.98M
July 23, 2025	2.62	2.58	2.58	2.64	2.57	50.99M
July 22, 2025	2.64	2.63	2.63	2.67	2.59	54.58M
July 21, 2025	2.68	2.6	2.6	2.71	2.59	62.39M
July 18, 2025	2.65	2.71	2.71	2.72	2.57	89.39M
July 17, 2025	2.63	2.64	2.64	2.66	2.59	55.13M
July 16, 2025	2.5	2.66	2.66	2.69	2.48	141.95M
July 15, 2025	2.45	2.51	2.51	2.52	2.41	173.66M
July 14, 2025	2.47	2.44	2.44	2.52	2.39	106.98M
July 11, 2025	2.35	2.46	2.46	2.55	2.35	189.48M
July 10, 2025	2.22	2.32	2.32	2.34	2.22	59.33M
July 09, 2025	2.22	2.23	2.23	2.24	2.21	27.54M
July 08, 2025	2.18	2.23	2.23	2.23	2.17	32.96M
July 07, 2025	2.15	2.19	2.19	2.21	2.15	32.72M
July 04, 2025	2.18	2.16	2.16	2.19	2.15	24.86M
July 03, 2025	2.17	2.18	2.18	2.2	2.16	23.39M
July 02, 2025	2.13	2.17	2.17	2.18	2.13	37.08M
July 01, 2025	2.15	2.13	2.13	2.15	2.11	20.96M
June 30, 2025	2.16	2.14	2.14	2.16	2.13	19.41M
June 27, 2025	2.14	2.15	2.15	2.17	2.13	24.11M
June 26, 2025	2.13	2.14	2.14	2.15	2.12	20.2M
June 25, 2025	2.12	2.14	2.14	2.15	2.1	27.8M
June 24, 2025	2.08	2.12	2.12	2.13	2.07	21.72M
June 23, 2025	2.04	2.08	2.08	2.09	2.02	26.46M
June 20, 2025	2.06	2.04	2.04	2.08	2.04	18.37M
June 19, 2025	2.1	2.06	2.06	2.11	2.05	24.46M
June 18, 2025	2.13	2.1	2.1	2.14	2.1	25.99M
June 17, 2025	2.15	2.14	2.14	2.15	2.12	16.65M
June 16, 2025	2.12	2.14	2.14	2.16	2.11	25.77M
June 13, 2025	2.16	2.11	2.11	2.17	2.11	33.79M
June 12, 2025	2.19	2.17	2.17	2.19	2.15	24.99M
June 11, 2025	2.15	2.19	2.19	2.2	2.15	32.29M
June 10, 2025	2.18	2.16	2.16	2.2	2.14	34.29M
June 09, 2025	2.18	2.18	2.18	2.19	2.15	26.68M
June 06, 2025	2.16	2.18	2.18	2.18	2.15	18.02M
June 05, 2025	2.17	2.17	2.17	2.19	2.15	21.11M
June 04, 2025	2.15	2.18	2.18	2.18	2.14	23.29M
June 03, 2025	2.14	2.15	2.15	2.16	2.13	15.8M
May 30, 2025	2.18	2.15	2.15	2.18	2.14	24.06M
May 29, 2025	2.15	2.18	2.18	2.19	2.13	21.2M
May 28, 2025	2.16	2.15	2.15	2.18	2.13	15.16M
May 27, 2025	2.15	2.17	2.17	2.17	2.13	22.98M

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