Sichuan Furong Technology Co., Ltd. (603327.SS) SHH
8.88
-0.14(-1.55%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.88
-0.14(-1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9.06 | 8.88 | 8.88 | 9.08 | 8.86 | 6.13M |
| April 02, 2026 | 9.16 | 9.02 | 9.02 | 9.22 | 8.95 | 7.46M |
| April 01, 2026 | 9.24 | 9.18 | 9.18 | 9.25 | 9.08 | 9.23M |
| March 31, 2026 | 9.16 | 9.08 | 9.08 | 9.27 | 9.06 | 10.96M |
| March 30, 2026 | 8.91 | 9.16 | 9.16 | 9.17 | 8.9 | 10.17M |
| March 27, 2026 | 8.85 | 9.02 | 9.02 | 9.09 | 8.8 | 8.14M |
| March 26, 2026 | 9.12 | 8.94 | 8.94 | 9.15 | 8.89 | 8.58M |
| March 25, 2026 | 8.95 | 9.12 | 9.12 | 9.19 | 8.92 | 11.1M |
| March 24, 2026 | 9 | 8.92 | 8.92 | 9.02 | 8.7 | 13.48M |
| March 23, 2026 | 9.27 | 8.78 | 8.78 | 9.27 | 8.71 | 18.28M |
| March 20, 2026 | 9.68 | 9.38 | 9.38 | 9.79 | 9.36 | 12.96M |
| March 19, 2026 | 9.78 | 9.63 | 9.63 | 9.88 | 9.57 | 12.39M |
| March 18, 2026 | 9.84 | 9.93 | 9.93 | 9.94 | 9.78 | 10.42M |
| March 17, 2026 | 10.1 | 9.84 | 9.84 | 10.1 | 9.82 | 11.57M |
| March 16, 2026 | 9.85 | 10 | 10 | 10.01 | 9.76 | 11.15M |
| March 13, 2026 | 9.95 | 9.87 | 9.87 | 10.03 | 9.84 | 10.67M |
| March 12, 2026 | 10.13 | 10.05 | 10.05 | 10.22 | 9.96 | 10.1M |
| March 11, 2026 | 10.25 | 10.15 | 10.15 | 10.32 | 10.11 | 10.52M |
| March 10, 2026 | 10.1 | 10.21 | 10.21 | 10.24 | 10.07 | 10.43M |
| March 09, 2026 | 9.82 | 9.92 | 9.92 | 9.97 | 9.63 | 18.31M |
| March 06, 2026 | 9.98 | 10.08 | 10.08 | 10.19 | 9.88 | 15.46M |
| March 05, 2026 | 9.96 | 10.02 | 10.02 | 10.17 | 9.94 | 15.4M |
| March 04, 2026 | 9.79 | 9.8 | 9.8 | 10 | 9.75 | 8.49M |
| March 03, 2026 | 10.3 | 9.87 | 9.87 | 10.43 | 9.82 | 20.63M |
| March 02, 2026 | 10.5 | 10.31 | 10.31 | 10.57 | 10.23 | 21.9M |
| February 27, 2026 | 10.56 | 10.69 | 10.69 | 10.77 | 10.39 | 21.76M |
| February 26, 2026 | 10.53 | 10.57 | 10.57 | 10.61 | 10.47 | 11.98M |
| February 25, 2026 | 10.42 | 10.5 | 10.5 | 10.59 | 10.36 | 14.19M |
| February 24, 2026 | 10.29 | 10.48 | 10.48 | 10.54 | 10.25 | 17.31M |
| February 13, 2026 | 10.21 | 10.19 | 0 | 10.38 | 10.17 | 11.9M |
| February 12, 2026 | 10.3 | 10.24 | 0 | 10.36 | 10.22 | 8.08M |
| February 11, 2026 | 10.35 | 10.27 | 0 | 10.38 | 10.25 | 8.74M |
| February 10, 2026 | 10.29 | 10.3 | 0 | 10.37 | 10.24 | 9.78M |
| February 09, 2026 | 10.25 | 10.3 | 0 | 10.32 | 10.22 | 10.23M |
| February 06, 2026 | 10.05 | 10.16 | 0 | 10.25 | 10.02 | 13.64M |
| February 05, 2026 | 10.2 | 10.11 | 0 | 10.25 | 10.07 | 17.3M |
| February 04, 2026 | 10.22 | 10.39 | 0 | 10.4 | 10.11 | 18.8M |
| February 03, 2026 | 10.09 | 10.23 | 0 | 10.24 | 10.05 | 17.41M |
| February 02, 2026 | 10.15 | 9.97 | 0 | 10.31 | 9.97 | 18.13M |
| January 30, 2026 | 10.3 | 10.23 | 0 | 10.42 | 10.08 | 23.04M |
| January 29, 2026 | 10.55 | 10.49 | 0 | 10.88 | 10.38 | 28.69M |
| January 28, 2026 | 10.69 | 10.55 | 0 | 10.73 | 10.46 | 15.21M |
| January 27, 2026 | 10.93 | 10.69 | 0 | 10.98 | 10.44 | 23.38M |
| January 26, 2026 | 11.19 | 10.96 | 0 | 11.27 | 10.86 | 30.6M |
| January 23, 2026 | 11.16 | 11.22 | 0 | 11.23 | 11.05 | 25.92M |
| January 22, 2026 | 11 | 11.18 | 0 | 11.3 | 11 | 22.58M |
| January 21, 2026 | 10.83 | 11 | 0 | 11.05 | 10.77 | 19.84M |
| January 20, 2026 | 11.18 | 10.9 | 0 | 11.34 | 10.82 | 25.7M |
| January 19, 2026 | 11.21 | 11.18 | 0 | 11.29 | 11.05 | 21.92M |
| January 16, 2026 | 11.19 | 11.31 | 0 | 11.5 | 11.11 | 30.75M |
| January 15, 2026 | 11.15 | 11.18 | 0 | 11.3 | 11.09 | 21.65M |
| January 14, 2026 | 11.15 | 11.3 | 0 | 11.46 | 11.11 | 37.41M |
| January 13, 2026 | 11.6 | 11.16 | 0 | 11.6 | 11.09 | 37.42M |
| January 12, 2026 | 11.36 | 11.6 | 0 | 11.68 | 11.3 | 39.54M |
| January 09, 2026 | 11.09 | 11.31 | 0 | 11.4 | 11.02 | 28.84M |
| January 08, 2026 | 11.05 | 11.15 | 0 | 11.25 | 11.02 | 24.05M |
| January 07, 2026 | 11.21 | 11.1 | 0 | 11.28 | 11 | 27.13M |
| January 06, 2026 | 11.05 | 11.19 | 0 | 11.34 | 10.98 | 35.01M |
| January 05, 2026 | 10.87 | 11.05 | 0 | 11.05 | 10.86 | 30.07M |
| December 31, 2025 | 11.05 | 10.86 | 0 | 11.11 | 10.7 | 26.19M |