Fujian Furi Electronics Co.,Ltd - 600203.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.72	14.66	14.66	15.1	14.55	60.74M
November 06, 2025	15.06	14.91	14.91	15.2	14.72	92.24M
November 05, 2025	14.5	15.35	15.35	16.2	14.41	144.33M
November 04, 2025	14.17	14.8	14.8	14.89	14.03	85.22M
November 03, 2025	14	14.37	14.37	14.48	14	55.67M
October 31, 2025	13.58	14.14	14.14	14.4	13.52	69.22M
October 30, 2025	13.99	13.64	13.64	14.02	13.57	51.51M
October 29, 2025	14.48	14.16	14.16	14.48	13.91	92.76M
October 28, 2025	13.96	14.74	14.74	15.08	13.84	135.04M
October 27, 2025	13.79	13.76	13.76	13.88	13.5	35.02M
October 24, 2025	13.39	13.65	13.65	13.77	13.39	30.61M
October 23, 2025	13.4	13.39	13.39	13.44	13.12	18.22M
October 22, 2025	13.4	13.46	13.46	13.67	13.34	20.68M
October 21, 2025	13.18	13.5	13.5	13.55	13.12	30.22M
October 20, 2025	12.97	13.22	13.22	13.41	12.97	27.86M
October 17, 2025	13.23	12.83	12.83	13.28	12.82	21.33M
October 16, 2025	13.47	13.2	13.2	13.5	13.18	19.72M
October 15, 2025	13.16	13.53	13.53	13.54	13.05	26.1M
October 14, 2025	13.76	13.19	13.19	13.76	13.11	27.18M
October 13, 2025	12.79	13.49	13.49	13.54	12.57	27.97M
October 10, 2025	13.6	13.56	13.56	13.79	13.45	26.35M
October 09, 2025	13.44	13.66	13.66	13.79	13.41	31.13M
September 30, 2025	13.36	13.44	13.44	13.62	13.35	24.56M
September 29, 2025	13.29	13.34	13.34	13.43	13.11	24.47M
September 26, 2025	13.62	13.3	13.3	13.71	13.3	29.04M
September 25, 2025	13.75	13.75	13.75	14.02	13.7	29.06M
September 24, 2025	13.5	13.88	13.88	13.89	13.3	35.34M
September 23, 2025	14.4	13.69	13.69	14.4	13.24	60.29M
September 22, 2025	14.14	14.45	14.45	14.6	14.1	44.04M
September 19, 2025	15.01	14.34	14.34	15.04	14.3	61.97M
September 18, 2025	15.74	15.22	15.22	15.74	15.15	97.35M
September 17, 2025	14.99	15.89	15.89	16.28	14.73	127.98M
September 16, 2025	14.45	14.85	14.85	15	14.34	80.06M
September 15, 2025	14.39	14.36	14.36	14.55	14.28	31.98M
September 12, 2025	14.31	14.34	14.34	14.58	14.18	39.26M
September 11, 2025	13.95	14.33	14.33	14.39	13.85	45.38M
September 10, 2025	13.99	14.05	14.05	14.25	13.88	29.53M
September 09, 2025	14.25	13.89	13.89	14.25	13.86	31.33M
September 08, 2025	14.15	14.29	14.29	14.4	14.08	30.84M
September 05, 2025	13.89	14.22	14.22	14.28	13.64	41.03M
September 04, 2025	14.29	13.89	13.89	14.59	13.62	44.3M
September 03, 2025	14.68	14.1	14.1	14.79	14.09	40.13M
September 02, 2025	15.2	14.61	14.61	15.26	14.5	54.59M
September 01, 2025	14.85	15.19	15.19	15.28	14.75	70.3M
August 29, 2025	14.9	14.65	14.65	15.02	14.6	55.39M
August 28, 2025	15	14.92	14.92	15.21	14.41	100.04M
August 27, 2025	16	15.55	15.55	16.38	15.55	104.93M
August 26, 2025	15.56	16.3	16.3	16.58	15.48	145.92M
August 25, 2025	15.64	15.67	15.67	16.05	15.55	100.72M
August 22, 2025	16	15.92	15.92	16.7	15.51	129.8M
August 21, 2025	15.88	16.6	16.6	16.8	15.08	163.81M
August 20, 2025	17.46	16.25	16.25	17.72	16.19	187.32M
August 19, 2025	17.75	17.99	17.99	18.61	17.58	214.56M
August 18, 2025	17.69	17.02	17.02	17.76	16.59	189.59M
August 15, 2025	18	17.5	17.5	18.3	16.65	205.89M
August 14, 2025	18.52	17.4	17.4	18.72	17.17	222.98M
August 13, 2025	17.54	19.07	19.07	19.07	16.86	270.47M
August 12, 2025	15.12	17.34	17.34	17.34	15.11	289.09M
August 11, 2025	15.99	15.76	15.76	16.69	15.21	242.39M
August 08, 2025	15.61	15.31	15.31	16.28	14.63	235.91M

Fujian Furi Electronics Co.,Ltd (600203.SS) SHH