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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.5	12.63	12.63	12.68	12.45	16.13M
February 12, 2026	12.34	12.53	12.53	12.65	12.26	19.39M
February 11, 2026	12.36	12.3	12.3	12.44	12.29	7.08M
February 10, 2026	12.45	12.39	12.39	12.51	12.38	9.45M
February 09, 2026	12.31	12.4	12.4	12.41	12.3	9.57M
February 06, 2026	12.1	12.23	12.23	12.3	12.02	9.04M
February 05, 2026	12.28	12.17	12.17	12.29	12.15	7.96M
February 04, 2026	12.2	12.28	12.28	12.29	12.14	9.48M
February 03, 2026	12.1	12.25	12.25	12.25	11.98	13.85M
February 02, 2026	12.3	12.07	12.07	12.4	12.06	11.77M
January 30, 2026	12.3	12.28	12.28	12.33	12.08	14.65M
January 29, 2026	12.55	12.33	12.33	12.63	12.31	17.54M
January 28, 2026	12.7	12.55	12.55	12.78	12.53	14.08M
January 27, 2026	12.79	12.71	12.71	12.79	12.39	19.25M
January 26, 2026	13.2	12.8	12.8	13.3	12.63	40.6M
January 23, 2026	13.09	13.35	13.35	13.39	13	26.32M
January 22, 2026	12.93	13.03	13.03	13.08	12.93	16.53M
January 21, 2026	12.75	12.92	12.92	13.02	12.64	20.3M
January 20, 2026	13.33	12.84	12.84	13.37	12.67	51.16M
January 19, 2026	13.6	13.48	13.48	13.64	13.42	23.7M
January 16, 2026	13.37	13.6	13.6	13.68	13.18	38.98M
January 15, 2026	13.54	13.26	13.26	13.55	13.18	28.63M
January 14, 2026	13.34	13.55	13.55	13.69	13.25	40.37M
January 13, 2026	14	13.34	13.34	14.01	13.31	45.43M
January 12, 2026	13.59	13.99	13.99	14	13.54	55.72M
January 09, 2026	13.35	13.5	13.5	13.59	13.32	35.55M
January 08, 2026	13.26	13.35	13.35	13.47	13.2	28.06M
January 07, 2026	13.51	13.31	13.31	13.51	13.26	33.57M
January 06, 2026	13.4	13.54	13.54	13.63	13.36	37.57M
January 05, 2026	13.3	13.38	13.38	13.48	13.25	35.06M
December 31, 2025	13.17	13.34	13.34	13.56	12.9	53.05M
December 30, 2025	13.03	13.07	13.07	13.18	12.89	19.05M
December 29, 2025	13.14	13.1	13.1	13.25	13.01	22.24M
December 26, 2025	13.18	13.14	13.14	13.26	13.06	25.82M
December 25, 2025	13.3	13.18	13.18	13.3	13.11	25.76M
December 24, 2025	12.94	13.3	13.3	13.34	12.85	34.79M
December 23, 2025	13.11	12.94	12.94	13.12	12.88	25.46M
December 22, 2025	13.09	13.11	13.11	13.22	13.02	28.06M
December 19, 2025	13.01	13.09	13.09	13.17	12.88	27.34M
December 18, 2025	12.98	12.9	12.9	13.12	12.88	25.02M
December 17, 2025	13	13.15	13.15	13.19	12.81	27.87M
December 16, 2025	13.57	13	13	13.58	12.93	30.68M
December 15, 2025	13.54	13.56	13.56	13.87	13.41	30.46M
December 12, 2025	14.24	13.68	13.68	14.34	13.63	48.09M
December 11, 2025	14.75	14.23	14.23	14.77	14.23	45.57M
December 10, 2025	14.88	14.78	14.78	15.16	14.64	63.13M
December 09, 2025	14.7	15.15	15.15	15.27	14.63	96.47M
December 08, 2025	14.83	14.84	14.84	14.99	14.63	63.96M
December 05, 2025	14.29	14.77	14.77	14.84	14.04	61.58M
December 04, 2025	14.6	14.29	14.29	14.77	14.15	65.51M
December 03, 2025	14.91	14.8	14.8	15.21	14.67	82.12M
December 02, 2025	15.15	15.17	15.17	15.5	14.71	126.92M
December 01, 2025	14.55	15.14	15.14	15.63	14.27	141.2M
November 28, 2025	15.14	14.6	14.6	15.18	14.22	141.27M
November 27, 2025	12.92	14.22	14.22	14.22	12.9	61.91M
November 26, 2025	13.03	12.93	12.93	13.75	12.8	43.49M
November 25, 2025	12.83	13.04	13.04	13.2	12.7	35.89M
November 24, 2025	12.62	12.72	12.72	12.9	12.32	34.86M
November 21, 2025	13.08	12.6	12.6	13.28	12.58	46.42M
November 20, 2025	13.38	13.44	13.44	13.76	13	53.61M

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