Fujian Apex Software Co.,LTD - 603383.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.15	36.28	36.28	36.36	35.6	2.14M
December 03, 2025	36.98	36.23	36.23	37.05	36.16	3.12M
December 02, 2025	37.74	37.04	37.04	37.74	36.54	4.67M
December 01, 2025	38.04	37.77	37.77	38.2	37.58	2.84M
November 28, 2025	37.53	37.76	37.76	38	37.4	1.93M
November 27, 2025	38.02	37.57	37.57	38.16	37.55	2.38M
November 26, 2025	38.43	38.02	38.02	38.87	37.91	3.88M
November 25, 2025	38.13	38.79	38.79	39.12	38.05	5.62M
November 24, 2025	37.6	38.13	38.13	38.53	36.8	4.73M
November 21, 2025	37.75	37.6	37.6	38.38	37.07	3.91M
November 20, 2025	38.37	37.84	37.84	38.63	37.4	2.44M
November 19, 2025	38.41	37.93	37.93	38.64	37.71	2.43M
November 18, 2025	37.8	38.22	38.22	38.46	37.76	3.13M
November 17, 2025	37.4	38.08	38.08	38.42	37.3	3.38M
November 14, 2025	37.45	37.56	37.56	38.16	37.21	2.57M
November 13, 2025	37.31	37.57	37.57	37.57	37.03	2M
November 12, 2025	37.43	37.37	37.37	37.45	36.83	2.7M
November 11, 2025	38.2	37.46	37.46	38.38	37.33	4.62M
November 10, 2025	37.68	38.4	38.4	38.52	37.5	4.36M
November 07, 2025	38.73	37.51	37.51	38.74	37.47	5.06M
November 06, 2025	38.81	39.01	39.01	39.28	38.69	2.16M
November 05, 2025	38.7	38.76	38.76	39.02	38.51	2.45M
November 04, 2025	39.25	39.27	39.27	39.32	38.5	3.78M
November 03, 2025	39.84	39.38	39.38	39.84	39.12	3.44M
October 31, 2025	39.13	39.61	39.61	40.13	38.88	4.11M
October 30, 2025	40.01	39.13	39.13	40.15	39.08	4.28M
October 29, 2025	39.4	40.21	40.21	41	39.08	6.78M
October 28, 2025	39.05	39.38	39.38	40.18	38.9	5.09M
October 27, 2025	39.2	39.2	39.2	39.39	38.88	3.94M
October 24, 2025	38.77	38.7	38.7	39	38.59	3.4M
October 23, 2025	38.8	38.6	38.6	38.95	38.01	3.5M
October 22, 2025	39.3	38.89	38.89	39.4	38.6	2.69M
October 21, 2025	39.2	39.52	39.52	39.86	39.2	1.8M
October 20, 2025	39.77	39.22	39.22	39.77	39.1	2.67M
October 17, 2025	40.6	38.88	38.88	40.85	38.68	5.13M
October 16, 2025	41.48	40.63	40.63	41.48	40.5	3.47M
October 15, 2025	41.05	41.57	41.57	42.12	41	3M
October 14, 2025	42.23	41.2	41.2	42.75	41.02	4.14M
October 13, 2025	40.88	42.37	42.37	43.3	40.88	4.8M
October 10, 2025	42.75	42.37	42.37	43.17	42.2	4.1M
October 09, 2025	42.6	43.17	43.17	43.8	42.4	5.78M
September 30, 2025	41.79	42.86	42.86	43.28	41.4	7.91M
September 29, 2025	40.85	41.84	41.84	42.4	40.01	6.64M
September 26, 2025	41.39	40.59	40.59	41.48	40.41	4.32M
September 25, 2025	41.01	41.58	41.58	41.95	40.91	4.01M
September 24, 2025	40.3	41.2	41.2	41.28	40.2	4.53M
September 23, 2025	41.79	40.5	40.5	41.79	39.8	5.22M
September 22, 2025	41.6	41.92	41.92	42.11	41.54	2.45M
September 19, 2025	42.6	41.52	41.52	42.72	41.28	4.31M
September 18, 2025	43.2	42.3	42.3	43.35	42.02	5.82M
September 17, 2025	42.45	43.3	43.3	43.5	42.34	5.72M
September 16, 2025	42.51	42.55	42.55	42.75	41.89	4.13M
September 15, 2025	42.54	42.38	42.38	42.97	42.32	3.47M
September 12, 2025	43.68	42.87	42.87	43.87	42.85	5.37M
September 11, 2025	42.55	43.71	43.71	43.71	41.82	5.4M
September 10, 2025	42.6	42.54	42.54	43.08	42.32	3.25M
September 09, 2025	42.81	42.7	42.7	43.28	42.45	4.42M
September 08, 2025	42.2	42.87	42.87	43.05	42	5.51M
September 05, 2025	42.46	42.5	42.5	42.56	41.65	4.94M
September 04, 2025	42.35	42.13	42.13	43.1	41.5	6.91M

Fujian Apex Software Co.,LTD (603383.SS) SHH