Fujian Torch Electron Technology Co., Ltd. - 603678.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	39.52	39.78	39.78	41.12	38.73	33.93M
January 13, 2026	42.08	39.52	39.52	42.1	38.91	39.61M
January 12, 2026	39.41	42.3	42.3	42.5	39.39	46.78M
January 09, 2026	38	39.41	39.41	40.81	37.87	52.22M
January 08, 2026	35.85	37.1	37.1	37.34	35.73	27.01M
January 07, 2026	36.5	36.08	36.08	36.5	35.78	16.5M
January 06, 2026	35.94	36.38	36.38	36.58	35.7	22.72M
January 05, 2026	35.5	35.92	35.92	36.23	35.2	22.65M
December 31, 2025	35.05	35.32	35.32	35.77	34.98	15.69M
December 30, 2025	36.15	35.26	35.26	36.15	35.22	20.93M
December 29, 2025	36.88	36.37	36.37	37.05	36.04	22.62M
December 26, 2025	36.26	36.57	36.57	36.8	35.86	30.41M
December 25, 2025	36.45	36.45	36.45	37.5	36.11	49.4M
December 24, 2025	32.69	36.14	36.14	36.14	32.63	44.81M
December 23, 2025	32.99	32.85	32.85	33.23	32.64	9.49M
December 22, 2025	33.2	33.06	33.06	33.56	32.57	15.24M
December 19, 2025	31.49	32.82	32.82	32.84	31.41	16.98M
December 18, 2025	31.49	31.38	31.38	31.94	31.3	7.33M
December 17, 2025	31.32	31.49	31.49	31.5	30.61	8.15M
December 16, 2025	32.2	31.34	31.34	32.43	31.25	10.03M
December 15, 2025	32.46	32.43	32.43	32.95	32.42	8.09M
December 12, 2025	32.18	32.77	32.77	33.1	32.12	13.65M
December 11, 2025	32.76	32.36	32.36	33.03	32.36	10.82M
December 10, 2025	33	32.76	32.76	33.18	32.26	13.99M
December 09, 2025	31.9	32.72	32.72	33.33	31.9	19.6M
December 08, 2025	32.3	31.89	31.89	32.63	31.87	16.91M
December 05, 2025	30.93	31.67	31.67	31.76	30.73	12.09M
December 04, 2025	30.37	30.83	30.83	30.99	30.28	6.16M
December 03, 2025	30.72	30.49	30.49	30.86	30.11	6.42M
December 02, 2025	31.04	30.71	30.71	31.15	30.6	5.98M
December 01, 2025	31.3	30.98	30.98	31.36	30.89	7.23M
November 28, 2025	30.6	31.1	31.1	31.16	30.44	6.46M
November 27, 2025	30.81	30.57	30.57	30.95	30.55	3.85M
November 26, 2025	31.26	30.81	30.81	31.34	30.7	6.16M
November 25, 2025	31.6	31.33	31.33	31.74	30.92	10.48M
November 24, 2025	30.4	31.31	31.31	31.35	30.4	7.02M
November 21, 2025	30.4	30.38	30.38	30.73	29.98	7.17M
November 20, 2025	31.68	30.72	30.72	31.78	30.66	7.6M
November 19, 2025	31.64	31.57	31.57	31.96	31.4	4.56M
November 18, 2025	31.79	31.83	31.83	32.3	31.67	5.51M
November 17, 2025	31.43	31.87	31.87	32.16	31.43	9.26M
November 14, 2025	31.34	31.27	31.27	31.63	31.14	5.93M
November 13, 2025	31.45	31.42	31.42	31.76	31.32	7.6M
November 12, 2025	33.1	31.6	31.6	33.1	31	18.21M
November 11, 2025	33.7	33.16	33.16	33.75	33.08	7.46M
November 10, 2025	33.42	33.55	33.55	33.63	33.09	5.25M
November 07, 2025	33.33	33.39	33.39	33.63	33.06	5.93M
November 06, 2025	33.55	33.47	33.47	33.65	33.15	6.24M
November 05, 2025	33	33.54	33.54	33.67	32.92	7.87M
November 04, 2025	33.85	33.42	33.42	34.47	33.21	11.38M
November 03, 2025	35.25	34.15	34.15	35.31	33.88	14.57M
October 31, 2025	35.28	35.23	35.23	35.4	34.53	14.15M
October 30, 2025	37.97	35.41	35.41	37.97	35.31	35.68M
October 29, 2025	39.3	39.23	39.23	39.6	38.89	11.05M
October 28, 2025	38.82	39.21	39.21	39.54	38.4	14.11M
October 27, 2025	37.5	38.94	38.94	39.19	37.5	21.08M
October 24, 2025	35.95	37.17	37.17	37.5	35.95	15.4M
October 23, 2025	35.67	35.82	35.82	35.9	34.67	6.63M
October 22, 2025	36.71	35.65	35.65	36.74	35.58	10.99M
October 21, 2025	36.67	36.94	36.94	37.6	36.51	9.55M

Fujian Torch Electron Technology Co., Ltd. (603678.SS) SHH