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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	39.91	40.81	40.81	42.5	39.91	16.04M
January 13, 2026	40.89	40.16	40.16	41.26	39.6	10.35M
January 12, 2026	38.8	40.9	40.9	41.35	38.75	16.26M
January 09, 2026	37.85	38.29	38.29	38.35	37.8	4.83M
January 08, 2026	37.41	37.88	37.88	38.42	37.3	4.91M
January 07, 2026	38.47	37.57	37.57	38.47	37.52	5.65M
January 06, 2026	36.85	38.48	38.48	38.57	36.78	10.63M
January 05, 2026	36.29	36.81	36.81	36.84	36.04	5.39M
December 31, 2025	36.33	36.11	36.11	36.61	36.06	3.62M
December 30, 2025	36.28	36.33	36.33	36.57	36.2	2.3M
December 29, 2025	36.5	36.28	36.28	36.7	36.16	3.83M
December 26, 2025	36.71	36.7	36.7	37.1	36.4	4.28M
December 25, 2025	36.31	36.68	36.68	36.74	36.12	3.4M
December 24, 2025	35.8	36.29	36.29	36.46	35.76	3.03M
December 23, 2025	36.4	35.82	35.82	36.5	35.76	3.8M
December 22, 2025	36.39	36.37	36.37	36.89	36.22	3.1M
December 19, 2025	36.1	36.3	36.3	36.79	36.07	3.15M
December 18, 2025	36.68	36.07	36.07	36.68	36.06	3.77M
December 17, 2025	36.21	36.68	36.68	37.18	35.63	6.5M
December 16, 2025	36.49	36.54	36.54	37.13	36.05	3.47M
December 15, 2025	36.9	36.56	36.56	37.29	36.55	3.38M
December 12, 2025	36.95	37.11	37.11	37.84	36.86	4.08M
December 11, 2025	38.42	36.94	36.94	38.42	36.91	5.49M
December 10, 2025	38.4	38.55	38.55	38.91	38.17	3.87M
December 09, 2025	38.91	38.61	38.61	39.2	38.51	7M
December 08, 2025	38.91	39.24	39.24	39.78	38.6	15.04M
December 05, 2025	36.08	38.77	38.77	39.91	35.85	16.23M
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

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