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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14.34	13.28	13.28	14.36	13.18	76.49M
November 18, 2025	15.35	14.58	14.58	15.35	14.3	92.06M
November 17, 2025	15.38	15.72	15.72	15.99	15.18	110.06M
November 14, 2025	14.5	15.06	15.06	15.55	14.42	87.74M
November 13, 2025	14.48	14.68	14.68	14.89	14.32	46.81M
November 12, 2025	14.35	14.62	14.62	14.73	14.3	37.34M
November 11, 2025	15.06	14.61	14.61	15.2	14.6	54.2M
November 10, 2025	14.45	15.05	15.05	15.1	14.25	65.19M
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

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