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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	41.85	41.86	41.86	42.21	41.6	4.57M
July 16, 2025	42.5	41.99	41.99	42.65	41.68	6.24M
July 15, 2025	41.76	42.69	42.69	42.92	40.9	10.05M
July 14, 2025	42.59	41.6	41.6	42.66	41.17	7.91M
July 11, 2025	42.3	42.61	42.61	43.85	41.85	16.38M
July 10, 2025	41.4	42.31	42.31	42.97	40.87	13.17M
July 09, 2025	42.25	41.45	41.45	42.25	41.17	8.74M
July 08, 2025	41.7	42.02	42.02	42.44	41.32	8.27M
July 07, 2025	40.61	41.8	41.8	42.09	40.41	9.97M
July 04, 2025	40.65	41.08	41.08	42.07	39.67	13.39M
July 03, 2025	40.51	40.66	40.66	41.2	40.35	5.74M
July 02, 2025	40.86	40.51	40.51	41.01	40.19	7.31M
July 01, 2025	42.64	40.87	40.87	42.68	40.39	10.15M
June 30, 2025	43.53	42.4	42.4	43.69	42.21	9.65M
June 27, 2025	43	42.99	42.99	44.74	42.2	13.47M
June 26, 2025	42.25	42.98	42.98	44.7	41.88	20.1M
June 25, 2025	38.25	42.19	42.19	42.19	38.25	15.8M
June 24, 2025	37.48	38.35	38.35	38.56	37.48	4.15M
June 23, 2025	36.5	37.48	37.48	37.86	36.5	2.87M
June 20, 2025	37.19	36.8	36.8	37.29	36.6	2.93M
June 19, 2025	39.23	37.16	37.16	39.45	36.96	6.52M
June 18, 2025	39.33	39.22	39.22	39.9	38.92	2.33M
June 17, 2025	39.51	39.57	39.57	40.08	39.12	2.63M
June 16, 2025	38.75	39.5	39.5	39.8	38.53	3.37M
June 13, 2025	39.37	38.78	38.78	39.59	38.71	2.93M
June 12, 2025	39.17	39.28	39.28	39.46	38.93	2.52M
June 11, 2025	39.24	39.54	39.54	40.18	39.03	2.71M
June 10, 2025	40.16	39.24	39.24	40.16	38.88	3.41M
June 09, 2025	39.03	40.1	40.1	40.84	38.82	5.66M
June 06, 2025	39.83	39.03	39.03	39.83	38.82	2.97M
June 05, 2025	38.43	39.83	39.83	39.85	38.36	4.63M
June 04, 2025	38.28	38.42	38.42	38.74	38.16	2.37M
June 03, 2025	38.33	38.28	38.28	39.16	38.11	2.46M
May 30, 2025	38.86	38.6	38.6	39.68	38.37	2.17M
May 29, 2025	38.03	39.1	39.1	39.34	38.03	3.48M
May 28, 2025	38.09	38.4	38.4	38.85	37.93	2.22M
May 27, 2025	38.79	38.47	37.87	39.15	38.22	2.5M
May 26, 2025	39.28	39.04	38.43	39.58	38.86	1.83M

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