Zhejiang Furun Digital Technology Co., Ltd. - 600070.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 28, 2025	0.42	0.42	0.42	0.42	0.42	0
April 25, 2025	0.42	0.42	0.42	0.42	0.42	0
April 24, 2025	0.42	0.42	0.42	0.42	0.42	0
April 23, 2025	0.42	0.42	0.42	0.42	0.42	0
April 22, 2025	0.42	0.42	0.42	0.42	0.42	0
April 21, 2025	0.42	0.42	0.42	0.42	0.42	0
April 18, 2025	0.42	0.42	0.42	0.42	0.42	0
April 17, 2025	0.42	0.42	0.42	0.42	0.42	0
April 16, 2025	0.42	0.42	0.42	0.42	0.42	0
April 15, 2025	0.42	0.42	0.42	0.42	0.42	0
April 14, 2025	0.42	0.42	0.42	0.42	0.42	0
April 11, 2025	0.42	0.42	0.42	0.42	0.42	19.5M
April 10, 2025	0.42	0.42	0.42	0.42	0.42	19.5M
April 09, 2025	0.44	0.44	0.44	0.44	0.44	8.43M
April 08, 2025	0.46	0.46	0.46	0.46	0.46	1.7M
April 07, 2025	0.48	0.48	0.48	0.48	0.48	1.3M
April 03, 2025	0.5	0.5	0.5	0.5	0.5	1.38M
April 02, 2025	0.53	0.53	0.53	0.53	0.53	1.86M
April 01, 2025	0.56	0.56	0.56	0.56	0.56	1.42M
March 31, 2025	0.59	0.59	0.59	0.59	0.59	1.16M
March 28, 2025	0.62	0.62	0.62	0.62	0.62	1.52M
March 27, 2025	0.65	0.65	0.65	0.65	0.65	2.82M
March 26, 2025	0.68	0.68	0.68	0.68	0.68	2.81M
March 25, 2025	0.72	0.72	0.72	0.72	0.72	1.62M
March 24, 2025	0.76	0.76	0.76	0.76	0.76	2.27M
March 21, 2025	0.8	0.8	0.8	0.8	0.8	3.96M
March 20, 2025	0.84	0.84	0.84	0.84	0.84	2.71M
March 19, 2025	0.88	0.88	0.88	0.88	0.88	7.07M
March 18, 2025	0.97	0.93	0.93	1	0.92	37.58M
March 17, 2025	0.9	0.97	0.97	0.97	0.89	35.51M
March 14, 2025	0.94	0.92	0.92	0.95	0.91	28.07M
March 13, 2025	1	0.96	0.96	1.01	0.96	36.03M
March 12, 2025	0.98	1.01	1.01	1.02	0.97	41.83M
March 11, 2025	1.03	1.02	1.02	1.07	1	47.91M
March 10, 2025	1.03	1.03	1.03	1.03	1.03	6.8M
March 07, 2025	1.08	1.08	1.08	1.09	1.08	35.31M
March 06, 2025	1.04	1.14	1.14	1.14	1.04	65.13M
March 05, 2025	1.09	1.09	1.09	1.09	1.09	3.06M
March 04, 2025	1.15	1.15	1.15	1.15	1.15	17.81M
March 03, 2025	1.23	1.21	1.21	1.25	1.21	17.81M
February 28, 2025	1.17	1.27	1.27	1.28	1.17	26.51M
February 27, 2025	1.26	1.22	1.22	1.26	1.22	25.67M
February 26, 2025	1.29	1.28	1.28	1.31	1.26	13.99M
February 25, 2025	1.27	1.3	1.3	1.34	1.25	21.44M
February 24, 2025	1.29	1.29	1.29	1.32	1.27	20.44M
February 21, 2025	1.4	1.34	1.34	1.41	1.32	22.45M
February 20, 2025	1.34	1.39	1.39	1.4	1.33	22.54M
February 19, 2025	1.32	1.34	1.34	1.34	1.31	17.05M
February 18, 2025	1.34	1.31	1.31	1.38	1.29	21.17M
February 17, 2025	1.32	1.35	1.35	1.38	1.3	33.41M
February 14, 2025	1.41	1.37	1.37	1.45	1.35	33.79M
February 13, 2025	1.56	1.42	1.42	1.56	1.42	46.07M
February 12, 2025	1.47	1.49	1.49	1.49	1.44	17.57M
February 11, 2025	1.35	1.42	1.42	1.42	1.35	23.33M
February 10, 2025	1.3	1.35	1.35	1.35	1.26	21.64M
February 07, 2025	1.28	1.29	1.29	1.33	1.25	20.8M
February 06, 2025	1.27	1.3	1.3	1.3	1.26	13.7M
February 05, 2025	1.21	1.24	1.24	1.26	1.21	15.92M
January 27, 2025	1.29	1.27	1.27	1.29	1.23	20M
January 24, 2025	1.21	1.23	1.23	1.24	1.2	14.39M

Zhejiang Furun Digital Technology Co., Ltd. (600070.SS) SHH