Fujian Tianma Science and Technology Group Co., Ltd - 603668.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	14.31	14.49	14.49	14.65	14.2	17.11M
September 04, 2025	14	14.44	14.44	14.66	13.91	23.27M
September 03, 2025	13.88	14.09	14.09	14.39	13.75	17.84M
September 02, 2025	13.91	13.88	13.88	14.24	13.73	11.95M
September 01, 2025	13.99	14.03	14.03	14.25	13.75	10.68M
August 29, 2025	13.97	13.99	13.99	14.17	13.84	11.65M
August 28, 2025	14.22	13.99	13.99	14.44	13.63	17.8M
August 27, 2025	14.5	14.25	14.25	14.62	14.21	29.83M
August 26, 2025	13.75	14.86	14.86	15.11	13.7	41.17M
August 25, 2025	13.7	13.74	13.74	13.77	13.58	6.94M
August 22, 2025	13.82	13.7	13.7	13.85	13.54	8.03M
August 21, 2025	13.73	13.79	13.79	13.89	13.67	6.47M
August 20, 2025	13.72	13.73	13.73	13.75	13.61	5.45M
August 19, 2025	13.83	13.74	13.74	13.83	13.58	10.09M
August 18, 2025	13.63	13.63	13.63	13.73	13.57	9.31M
August 15, 2025	13.66	13.62	13.62	13.8	13.57	7.79M
August 14, 2025	13.88	13.62	13.62	13.93	13.57	7.12M
August 13, 2025	14.03	13.83	13.83	14.1	13.72	9.71M
August 12, 2025	14.12	14.01	14.01	14.15	13.93	7.5M
August 11, 2025	13.9	14.12	14.12	14.23	13.85	11.57M
August 08, 2025	13.99	13.9	13.9	14.09	13.85	7.96M
August 07, 2025	13.91	14.04	14.04	14.15	13.82	9.34M
August 06, 2025	13.95	13.94	13.94	14.08	13.8	11.39M
August 05, 2025	13.49	13.92	13.92	14.03	13.43	13.37M
August 04, 2025	13.42	13.51	13.51	13.63	13.38	7.72M
August 01, 2025	13.23	13.46	13.46	13.72	13.14	10.92M
July 31, 2025	13.13	13.28	13.28	13.31	12.97	8.97M
July 30, 2025	13.02	13.16	13.16	13.25	13.01	4.44M
July 29, 2025	13.19	13.02	13.02	13.21	12.92	4.5M
July 28, 2025	13.13	13.19	13.19	13.23	13.1	3.19M
July 25, 2025	13.26	13.17	13.17	13.4	13.14	5.55M
July 24, 2025	13.22	13.26	13.26	13.41	13.19	6.47M
July 23, 2025	13.43	13.23	13.23	13.52	13.22	6.24M
July 22, 2025	13.33	13.5	13.5	13.58	13.23	8.61M
July 21, 2025	13.3	13.32	13.32	13.38	13.2	7.99M
July 18, 2025	13.08	13.29	13.29	13.6	13.05	14.02M
July 17, 2025	13.05	13.08	13.08	13.13	13.01	3.67M
July 16, 2025	13.02	13.05	13.05	13.14	13	3.63M
July 15, 2025	12.99	13.06	13.06	13.24	12.94	5.48M
July 14, 2025	12.87	13.05	13.05	13.07	12.86	4.46M
July 11, 2025	13.02	12.95	12.95	13.03	12.85	5.95M
July 10, 2025	13.06	13.02	13.02	13.15	12.86	5.51M
July 09, 2025	13.26	13.13	13.13	13.41	13.08	6.06M
July 08, 2025	13.24	13.28	13.28	13.42	13.19	4.18M
July 07, 2025	13.18	13.22	13.22	13.27	13.1	4.51M
July 04, 2025	13.4	13.18	13.18	13.4	13.13	7.81M
July 03, 2025	13.22	13.43	13.43	13.56	13.14	14.37M
July 02, 2025	13.17	13.21	13.21	13.44	13.04	10.87M
July 01, 2025	13.15	13.15	13.15	13.27	13.08	6.7M
June 30, 2025	13.35	13.18	13.18	13.36	13.03	9.03M
June 27, 2025	13	13.39	13.39	13.48	12.96	10.83M
June 26, 2025	12.97	13.02	13.02	13.13	12.89	4.79M
June 25, 2025	13.09	12.98	12.98	13.1	12.96	4.27M
June 24, 2025	12.71	13.01	13.01	13.28	12.69	8.47M
June 23, 2025	12.49	12.68	12.68	12.74	12.35	3.67M
June 20, 2025	12.55	12.58	12.58	12.76	12.55	2.98M
June 19, 2025	12.8	12.55	12.55	12.87	12.52	4.95M
June 18, 2025	12.75	12.84	12.84	12.86	12.65	3.45M
June 17, 2025	12.59	12.79	12.79	12.98	12.58	5.95M
June 16, 2025	12.55	12.59	12.59	12.64	12.49	3.43M

Fujian Tianma Science and Technology Group Co., Ltd (603668.SS) SHH