Fuchun Technology Co., Ltd. (300299.SZ) SHZ
5.73
-0.21(-3.54%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.73
-0.21(-3.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.95 | 5.73 | 5.73 | 6.01 | 5.71 | 12.67M |
| April 02, 2026 | 6.12 | 5.94 | 5.94 | 6.12 | 5.89 | 14.22M |
| April 01, 2026 | 6.1 | 6.12 | 6.12 | 6.14 | 6.02 | 11.84M |
| March 31, 2026 | 6.1 | 5.99 | 5.99 | 6.19 | 5.98 | 9.6M |
| March 30, 2026 | 5.99 | 6.09 | 6.09 | 6.09 | 5.92 | 10.8M |
| March 27, 2026 | 5.91 | 6.07 | 6.07 | 6.09 | 5.87 | 10.97M |
| March 26, 2026 | 6.14 | 5.96 | 5.96 | 6.18 | 5.93 | 12.81M |
| March 25, 2026 | 5.97 | 6.15 | 6.15 | 6.16 | 5.97 | 13.77M |
| March 24, 2026 | 5.88 | 5.99 | 5.99 | 6 | 5.74 | 17.58M |
| March 23, 2026 | 5.99 | 5.76 | 5.76 | 6.04 | 5.7 | 22.66M |
| March 20, 2026 | 6.44 | 6.11 | 6.11 | 6.45 | 6.09 | 18.52M |
| March 19, 2026 | 6.44 | 6.39 | 6.39 | 6.48 | 6.35 | 11.5M |
| March 18, 2026 | 6.42 | 6.52 | 6.52 | 6.52 | 6.41 | 10.51M |
| March 17, 2026 | 6.58 | 6.44 | 6.44 | 6.64 | 6.43 | 15.09M |
| March 16, 2026 | 6.46 | 6.54 | 6.54 | 6.56 | 6.43 | 15.41M |
| March 13, 2026 | 6.63 | 6.53 | 6.53 | 6.75 | 6.51 | 22.8M |
| March 12, 2026 | 6.61 | 6.55 | 6.55 | 6.64 | 6.52 | 12.68M |
| March 11, 2026 | 6.66 | 6.62 | 6.62 | 6.74 | 6.61 | 14.19M |
| March 10, 2026 | 6.51 | 6.63 | 6.63 | 6.74 | 6.51 | 11.55M |
| March 09, 2026 | 6.5 | 6.6 | 6.6 | 6.61 | 6.37 | 19.04M |
| March 06, 2026 | 6.51 | 6.58 | 6.58 | 6.6 | 6.48 | 14.59M |
| March 05, 2026 | 6.48 | 6.56 | 6.56 | 6.65 | 6.45 | 24.2M |
| March 04, 2026 | 7.02 | 6.28 | 6.28 | 7.02 | 6.27 | 14.36M |
| March 03, 2026 | 6.76 | 6.36 | 6.36 | 6.78 | 6.34 | 31.78M |
| March 02, 2026 | 6.98 | 6.73 | 6.73 | 7.01 | 6.72 | 36.89M |
| February 27, 2026 | 7.02 | 7.09 | 7.09 | 7.09 | 6.98 | 20.1M |
| February 26, 2026 | 7.15 | 7.02 | 7.02 | 7.18 | 7 | 29.75M |
| February 25, 2026 | 7.11 | 7.13 | 7.13 | 7.19 | 7.06 | 32.78M |
| February 24, 2026 | 7.35 | 7.13 | 7.13 | 7.43 | 7.11 | 41.62M |
| February 13, 2026 | 7.47 | 7.34 | 0 | 7.54 | 7.33 | 39.29M |
| February 12, 2026 | 7.65 | 7.49 | 0 | 7.79 | 7.4 | 65.72M |
| February 11, 2026 | 7.99 | 7.8 | 0 | 8.12 | 7.72 | 90.95M |
| February 10, 2026 | 7.65 | 7.78 | 0 | 8.19 | 7.61 | 124.06M |
| February 09, 2026 | 7.2 | 7.45 | 0 | 7.5 | 7.2 | 50.33M |
| February 06, 2026 | 7.07 | 7.12 | 0 | 7.19 | 6.93 | 30.92M |
| February 05, 2026 | 7.03 | 7.11 | 0 | 7.23 | 7.01 | 31.73M |
| February 04, 2026 | 7.07 | 7.1 | 0 | 7.18 | 6.97 | 26.63M |
| February 03, 2026 | 7.05 | 7.13 | 0 | 7.14 | 6.97 | 31.08M |
| February 02, 2026 | 6.98 | 6.89 | 0 | 7.15 | 6.88 | 27.98M |
| January 30, 2026 | 7.1 | 7.05 | 0 | 7.17 | 6.95 | 36.35M |
| January 29, 2026 | 7.01 | 7.18 | 0 | 7.4 | 6.87 | 55.7M |
| January 28, 2026 | 7.12 | 7.05 | 0 | 7.29 | 7.03 | 32.1M |
| January 27, 2026 | 7.24 | 7.17 | 0 | 7.38 | 7.01 | 35.35M |
| January 26, 2026 | 7.68 | 7.27 | 0 | 7.68 | 7.11 | 54.54M |
| January 23, 2026 | 7.41 | 7.63 | 0 | 7.71 | 7.35 | 45.87M |
| January 22, 2026 | 7.35 | 7.39 | 0 | 7.51 | 7.29 | 37.01M |
| January 21, 2026 | 7.35 | 7.33 | 0 | 7.53 | 7.28 | 40.19M |
| January 20, 2026 | 7.71 | 7.44 | 0 | 7.78 | 7.36 | 39.55M |
| January 19, 2026 | 7.67 | 7.65 | 0 | 7.75 | 7.57 | 35.36M |
| January 16, 2026 | 8.12 | 7.72 | 0 | 8.18 | 7.62 | 55.74M |
| January 15, 2026 | 8.3 | 8.16 | 0 | 8.47 | 8 | 70.98M |
| January 14, 2026 | 8.28 | 8.48 | 0 | 8.75 | 8.24 | 114.3M |
| January 13, 2026 | 8.5 | 8.38 | 0 | 8.96 | 7.96 | 139.18M |
| January 12, 2026 | 8.05 | 8.3 | 0 | 8.34 | 7.97 | 102.42M |
| January 09, 2026 | 7.44 | 7.89 | 0 | 7.94 | 7.42 | 89.98M |
| January 08, 2026 | 7.33 | 7.48 | 0 | 7.54 | 7.31 | 51.4M |
| January 07, 2026 | 7.38 | 7.42 | 0 | 7.65 | 7.32 | 54.95M |
| January 06, 2026 | 7.36 | 7.4 | 0 | 7.48 | 7.28 | 50.81M |
| January 05, 2026 | 7.12 | 7.4 | 0 | 7.5 | 7.11 | 63.33M |
| December 31, 2025 | 6.97 | 7.1 | 0 | 7.24 | 6.96 | 48.17M |