FSPG Hi-Tech Co. Ltd. - 000973.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.17	13.88	13.88	14.18	13	69.42M
February 12, 2026	13.39	13.18	13.18	13.69	13.08	46.45M
February 11, 2026	13.21	13.63	13.63	13.69	13.16	55.61M
February 10, 2026	13.46	13.26	13.26	13.48	13.08	37.48M
February 09, 2026	12.91	13.48	13.48	13.63	12.78	88.71M
February 06, 2026	11.85	12.91	12.91	13.19	11.8	115.12M
February 05, 2026	12	11.99	11.99	12.38	11.73	37.58M
February 04, 2026	12.21	12.1	12.1	12.27	11.76	35.77M
February 03, 2026	12.05	12.23	12.23	12.31	11.75	34.44M
February 02, 2026	12.15	11.93	11.93	12.7	11.9	37.46M
January 30, 2026	11.59	12.36	12.36	12.62	11.59	58.63M
January 29, 2026	12	11.71	11.71	12.1	11.67	32.66M
January 28, 2026	12	11.98	11.98	12.02	11.8	24.76M
January 27, 2026	12.61	12.07	12.07	12.61	11.8	51.19M
January 26, 2026	13.01	12.64	12.64	13.03	12.56	38.67M
January 23, 2026	13	13.01	13.01	13.09	12.7	41.4M
January 22, 2026	12.71	12.83	12.83	12.85	12.35	37.02M
January 21, 2026	12.54	12.61	12.61	13.01	12.5	42.18M
January 20, 2026	13.34	12.57	12.57	13.37	12.46	50.83M
January 19, 2026	13.12	13.35	13.35	13.55	13.03	34.38M
January 16, 2026	13.32	13.2	13.2	13.67	13.06	40.91M
January 15, 2026	12.88	13.31	13.31	13.58	12.8	59.08M
January 14, 2026	13.42	12.95	12.95	13.6	12.82	83.4M
January 13, 2026	13.65	13.49	13.49	13.98	13.42	58.06M
January 12, 2026	13.96	13.74	13.74	14.09	13.65	54.53M
January 09, 2026	14	13.95	13.95	14.14	13.69	61.11M
January 08, 2026	14.87	14.1	14.1	14.99	14.04	71.12M
January 07, 2026	15.22	15	15	15.45	14.8	70.42M
January 06, 2026	15	15.51	15.51	16.11	14.69	103.83M
January 05, 2026	14.74	14.82	14.82	15.33	14.54	78.48M
December 31, 2025	14.88	14.7	14.7	15.07	14.51	63.48M
December 30, 2025	15.07	14.74	14.74	15.29	13.73	135.5M
December 29, 2025	14.44	15.25	15.25	15.64	13.74	171.13M
December 26, 2025	13.53	14.22	14.22	14.22	13.53	91.35M
December 25, 2025	12.52	12.93	12.93	13.09	12.26	52.07M
December 24, 2025	13.05	12.71	12.71	13.21	12.61	75.13M
December 23, 2025	12.44	12.93	12.93	13.3	12.15	88.65M
December 22, 2025	11.88	12.4	12.4	12.78	11.81	67.27M
December 19, 2025	11.66	11.88	11.88	12.01	11.48	42.79M
December 18, 2025	11.58	11.72	11.72	12.02	11.5	46.54M
December 17, 2025	11.1	11.82	11.82	12.1	10.9	88.68M
December 16, 2025	11.55	11.14	11.14	11.72	10.94	71.67M
December 15, 2025	11.99	11.74	11.74	12.33	11.7	62.59M
December 12, 2025	13	11.86	11.86	13.19	11.68	125.54M
December 11, 2025	13.13	12.98	12.98	13.9	12.94	110.02M
December 10, 2025	12.81	12.8	12.8	13	11.97	125.74M
December 09, 2025	12.62	12.2	12.2	12.62	11.88	61.05M
December 08, 2025	12.85	12.62	12.62	13.01	12.38	66.66M
December 05, 2025	12.12	12.88	12.88	13.1	11.95	88.45M
December 04, 2025	12.13	12.2	12.2	12.79	12.13	88.85M
December 03, 2025	13.27	12.31	12.31	13.3	12.2	109.31M
December 02, 2025	14.27	13.02	13.02	14.77	12.56	128.74M
December 01, 2025	14.28	13.54	13.54	14.58	13.31	127.22M
November 28, 2025	12.83	13.78	13.78	13.97	12.5	131.45M
November 27, 2025	12.73	12.7	12.7	13.43	12.55	101.77M
November 26, 2025	13.42	12.6	12.6	13.45	12.35	119.81M
November 25, 2025	12.45	13.22	13.22	13.22	12.06	89.75M
November 24, 2025	12.6	12.02	12.02	12.77	11.93	131.77M
November 21, 2025	13.18	12.92	12.92	13.72	12.92	91.88M
November 20, 2025	13.87	14.36	14.36	15.18	13.72	196.08M

FSPG Hi-Tech Co. Ltd. (000973.SZ) SHZ