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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	43.45	42.16	42.16	44.05	42.06	6.42M
September 02, 2025	45.3	43.42	43.42	45.37	43.07	8.11M
September 01, 2025	46.26	45.48	45.48	46.68	45.15	6.76M
August 29, 2025	46.13	46.21	46.21	46.9	45.65	8.48M
August 28, 2025	45.54	46.14	46.14	46.15	44.5	9.61M
August 27, 2025	46.5	45.63	45.63	47.77	45.6	11.52M
August 26, 2025	46.6	46.18	46.18	46.87	46	9.2M
August 25, 2025	48.99	47.08	47.08	49.27	46.46	16.95M
August 22, 2025	45.51	48.3	48.3	49.21	45.51	15.32M
August 21, 2025	46.58	45.88	45.88	47.15	45.5	8.97M
August 20, 2025	46.15	46.16	46.16	46.34	44.8	9.68M
August 19, 2025	45.5	46.2	46.2	47.16	45.19	16.2M
August 18, 2025	43.44	45.86	45.86	47.37	43.18	23.95M
August 15, 2025	40.79	43.06	43.06	43.56	40.5	18.32M
August 14, 2025	41.72	40.9	40.9	42.48	40.9	8.97M
August 13, 2025	41.5	41.72	41.72	42.14	40.75	8.61M
August 12, 2025	41.3	41.32	41.32	41.78	40.81	4.94M
August 11, 2025	40.27	41.06	41.06	41.18	40.25	4.93M
August 08, 2025	41	40.25	40.25	41.2	40.13	6.2M
August 07, 2025	41.79	41.26	41.26	41.87	40.91	5.83M
August 06, 2025	41.4	41.77	41.77	41.88	41.05	4.34M
August 05, 2025	41.41	41.59	41.59	41.68	41.05	4.76M
August 04, 2025	41.07	41.44	41.44	41.47	40.89	3.82M
August 01, 2025	42.01	41.38	41.38	42.15	41.08	6.05M
July 31, 2025	42.28	41.76	41.76	43.55	41.5	9.89M
July 30, 2025	43.91	42.34	42.34	43.98	41.64	11.39M
July 29, 2025	43	44.07	44.07	44.68	42.16	12.18M
July 28, 2025	42.81	43.3	43.3	43.5	41.91	9.02M
July 25, 2025	42.01	42.81	42.81	43.28	41.81	11.33M
July 24, 2025	42	41.96	41.96	42.42	41.6	7.25M
July 23, 2025	41.78	41.83	41.83	42.67	41.28	8.8M
July 22, 2025	41.13	41.72	41.72	41.74	40.67	6.6M
July 21, 2025	41.71	41.27	41.27	41.94	41.06	6.07M
July 18, 2025	41.87	42	42	42.44	41.53	6.03M

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