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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.42	14.23	14.23	14.53	14.2	30.22M
November 06, 2025	15.27	14.42	14.42	15.34	14.3	47.83M
November 05, 2025	15.62	15.31	15.31	16.17	15.25	59.46M
November 04, 2025	14.09	15.61	15.61	15.61	14.02	68.96M
November 03, 2025	14.23	14.19	14.19	14.4	14.01	20.48M
October 31, 2025	13.74	14.23	14.23	14.37	13.66	23.99M
October 30, 2025	13.71	13.78	13.78	13.93	13.52	15.23M
October 29, 2025	13.79	13.81	13.81	14	13.57	13.71M
October 28, 2025	14.02	13.78	13.78	14.11	13.73	18.78M
October 27, 2025	13.52	14.06	14.06	14.16	13.37	21.8M
October 24, 2025	14.16	13.5	13.5	14.38	13.46	22.25M
October 23, 2025	14.47	14.16	14.16	14.52	13.81	15.05M
October 22, 2025	14.82	14.43	14.43	14.87	14.43	10.43M
October 21, 2025	14.39	14.95	14.95	15.15	14.17	21.26M
October 20, 2025	15.29	14.37	14.37	15.3	14.17	23.22M
October 17, 2025	15.12	14.94	14.94	15.75	14.9	22.28M
October 16, 2025	15.49	15.2	15.2	15.54	15.01	19.61M
October 15, 2025	15.9	15.49	15.49	15.96	15.18	24.05M
October 14, 2025	16	15.68	15.68	16.22	15.43	22.33M
October 13, 2025	15.61	15.96	15.96	16.23	15.58	22.73M
October 10, 2025	15.8	16	16	16.52	15.76	27.02M
October 09, 2025	16.18	16.06	16.06	16.29	15.45	28.49M
September 30, 2025	16.01	16.16	16.16	16.44	15.91	22.99M
September 29, 2025	15.06	16.01	16.01	16.56	15.06	28.77M
September 26, 2025	16.39	15.06	15.06	16.4	14.79	33.77M
September 25, 2025	15.4	16.42	16.42	16.54	15.15	39.08M
September 24, 2025	15.55	15.62	15.62	16.68	15.52	33.06M
September 23, 2025	15.65	15.57	15.57	15.81	14.99	30.67M
September 22, 2025	15.63	15.85	15.85	15.93	15.42	31.49M
September 19, 2025	14.55	15.2	15.2	15.47	14.5	32.16M
September 18, 2025	14.21	14.5	14.5	14.88	14.15	23.98M
September 17, 2025	14.55	14.24	14.24	14.66	14.13	14.76M
September 16, 2025	14.54	14.57	14.57	14.79	14.33	13.59M
September 15, 2025	14.63	14.58	14.58	14.9	14.52	15.77M
September 12, 2025	14.52	14.63	14.63	14.92	14.5	13.4M
September 11, 2025	14.67	14.58	14.58	14.84	14.45	15.07M
September 10, 2025	14.59	14.78	14.78	15.15	14.52	18.94M
September 09, 2025	14.48	14.66	14.66	14.75	14.38	14.66M
September 08, 2025	14.46	14.51	14.51	14.84	14.44	13.17M
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

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