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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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