Jiangxi Firstar Panel Technology Co.,Ltd. (300256.SZ) SHZ
3.23
-0.13(-3.87%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.23
-0.13(-3.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.37 | 3.23 | 3.23 | 3.38 | 3.22 | 23.04M |
| April 02, 2026 | 3.45 | 3.36 | 3.36 | 3.47 | 3.35 | 21.42M |
| April 01, 2026 | 3.48 | 3.47 | 3.47 | 3.5 | 3.44 | 15.78M |
| March 31, 2026 | 3.49 | 3.43 | 3.43 | 3.53 | 3.43 | 19M |
| March 30, 2026 | 3.5 | 3.5 | 3.5 | 3.53 | 3.44 | 20.39M |
| March 27, 2026 | 3.5 | 3.54 | 3.54 | 3.56 | 3.47 | 15.14M |
| March 26, 2026 | 3.61 | 3.53 | 3.53 | 3.68 | 3.52 | 23.29M |
| March 25, 2026 | 3.59 | 3.62 | 3.62 | 3.66 | 3.59 | 23.22M |
| March 24, 2026 | 3.55 | 3.6 | 3.6 | 3.61 | 3.5 | 31.77M |
| March 23, 2026 | 3.52 | 3.51 | 3.51 | 3.72 | 3.4 | 50.63M |
| March 20, 2026 | 3.66 | 3.52 | 3.52 | 3.7 | 3.52 | 26.7M |
| March 19, 2026 | 3.7 | 3.65 | 3.65 | 3.73 | 3.63 | 21.34M |
| March 18, 2026 | 3.75 | 3.73 | 3.73 | 3.77 | 3.69 | 17.16M |
| March 17, 2026 | 3.78 | 3.74 | 3.74 | 3.82 | 3.73 | 22.46M |
| March 16, 2026 | 3.71 | 3.76 | 3.76 | 3.77 | 3.7 | 17.1M |
| March 13, 2026 | 3.72 | 3.72 | 3.72 | 3.77 | 3.71 | 18.02M |
| March 12, 2026 | 3.78 | 3.74 | 3.74 | 3.8 | 3.72 | 20.16M |
| March 11, 2026 | 3.82 | 3.79 | 3.79 | 3.85 | 3.77 | 21.93M |
| March 10, 2026 | 3.79 | 3.81 | 3.81 | 3.83 | 3.72 | 13.48M |
| March 09, 2026 | 3.72 | 3.74 | 3.74 | 3.76 | 3.68 | 23.03M |
| March 06, 2026 | 3.72 | 3.78 | 3.78 | 3.79 | 3.7 | 19.85M |
| March 05, 2026 | 3.66 | 3.77 | 3.77 | 3.85 | 3.66 | 38.35M |
| March 04, 2026 | 3.95 | 3.6 | 3.6 | 3.95 | 3.57 | 16.38M |
| March 03, 2026 | 3.83 | 3.65 | 3.65 | 3.86 | 3.65 | 38.76M |
| March 02, 2026 | 3.92 | 3.83 | 3.83 | 3.94 | 3.82 | 40.89M |
| February 27, 2026 | 3.95 | 3.98 | 3.98 | 3.98 | 3.93 | 20.69M |
| February 26, 2026 | 3.98 | 3.97 | 3.97 | 4.01 | 3.95 | 23.37M |
| February 25, 2026 | 4.01 | 3.99 | 3.99 | 4.01 | 3.95 | 25.86M |
| February 24, 2026 | 3.92 | 3.99 | 3.99 | 4.03 | 3.92 | 41.05M |
| February 13, 2026 | 3.88 | 3.9 | 0 | 3.91 | 3.88 | 13.85M |
| February 12, 2026 | 3.93 | 3.89 | 0 | 3.94 | 3.89 | 21.97M |
| February 11, 2026 | 3.95 | 3.92 | 0 | 3.96 | 3.92 | 21.22M |
| February 10, 2026 | 3.98 | 3.96 | 0 | 3.98 | 3.95 | 22.22M |
| February 09, 2026 | 3.95 | 3.99 | 0 | 3.99 | 3.95 | 21.96M |
| February 06, 2026 | 3.95 | 3.94 | 0 | 3.96 | 3.91 | 17.65M |
| February 05, 2026 | 3.97 | 3.95 | 0 | 3.98 | 3.94 | 17.13M |
| February 04, 2026 | 3.93 | 3.99 | 0 | 4.01 | 3.92 | 23.33M |
| February 03, 2026 | 3.95 | 3.95 | 0 | 3.96 | 3.93 | 19.93M |
| February 02, 2026 | 3.97 | 3.92 | 0 | 3.98 | 3.92 | 31.63M |
| January 30, 2026 | 4.04 | 4 | 0 | 4.05 | 3.98 | 31.3M |
| January 29, 2026 | 4 | 4.03 | 0 | 4.07 | 3.99 | 32.87M |
| January 28, 2026 | 4.1 | 4.05 | 0 | 4.1 | 4.04 | 33.02M |
| January 27, 2026 | 4.12 | 4.09 | 0 | 4.12 | 4.02 | 33.84M |
| January 26, 2026 | 4.19 | 4.11 | 0 | 4.21 | 4.09 | 42.3M |
| January 23, 2026 | 4.12 | 4.19 | 0 | 4.19 | 4.1 | 43.9M |
| January 22, 2026 | 4.14 | 4.12 | 0 | 4.14 | 4.1 | 26.2M |
| January 21, 2026 | 4.1 | 4.12 | 0 | 4.13 | 4.09 | 31.95M |
| January 20, 2026 | 4.17 | 4.14 | 0 | 4.17 | 4.11 | 36.15M |
| January 19, 2026 | 4.2 | 4.18 | 0 | 4.2 | 4.13 | 42.34M |
| January 16, 2026 | 4.25 | 4.21 | 0 | 4.36 | 4.2 | 66.97M |
| January 15, 2026 | 4.17 | 4.15 | 0 | 4.23 | 4.11 | 61.96M |
| January 14, 2026 | 4.13 | 4.24 | 0 | 4.4 | 4.12 | 126.06M |
| January 13, 2026 | 4.25 | 4.11 | 0 | 4.25 | 4.09 | 68.65M |
| January 12, 2026 | 4.08 | 4.23 | 0 | 4.24 | 4.06 | 97.19M |
| January 09, 2026 | 4.06 | 4.08 | 0 | 4.1 | 4.04 | 42.06M |
| January 08, 2026 | 4.04 | 4.07 | 0 | 4.08 | 4.02 | 30.91M |
| January 07, 2026 | 4.13 | 4.06 | 0 | 4.13 | 4.04 | 40.96M |
| January 06, 2026 | 4.07 | 4.13 | 0 | 4.14 | 4.07 | 49.54M |
| January 05, 2026 | 4.03 | 4.07 | 0 | 4.07 | 4.01 | 34.08M |
| December 31, 2025 | 4.02 | 4.03 | 0 | 4.03 | 3.96 | 31.28M |