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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	37.07	36.52	36.52	37.69	36.26	10.1M
October 17, 2025	39.01	36.74	36.74	39.6	36.7	18.43M
October 16, 2025	38.56	39.99	39.99	40.75	38.49	19.12M
October 15, 2025	37.93	38.56	38.56	38.6	37.3	7.56M
October 14, 2025	39.2	37.93	37.93	39.75	37.7	10.92M
October 13, 2025	37.5	39.2	39.2	39.37	37.3	9.26M
October 10, 2025	38.87	38.69	38.69	39.28	38.41	7.38M
October 09, 2025	38.7	39.13	38.97	39.51	37.81	14.09M
September 30, 2025	37.59	38.87	38.87	39.61	37.38	14.96M
September 29, 2025	36.99	37.35	37.35	37.77	36.5	7.16M
September 26, 2025	37.05	37.03	37.03	38.05	37.01	7.88M
September 25, 2025	38.54	37.3	37.3	38.54	37.23	11.44M
September 24, 2025	37.4	38.38	38.38	38.88	37.22	7.35M
September 23, 2025	38.87	37.57	37.57	39.03	36.81	9.55M
September 22, 2025	39.05	38.54	38.54	39.2	38.01	9.18M
September 19, 2025	38.76	39.29	39.29	40.27	38.72	11.54M
September 18, 2025	39.1	38.78	38.78	40.28	38.21	18.57M
September 17, 2025	36.78	38.73	38.73	39	36.56	14.75M
September 16, 2025	37.06	36.89	36.89	37.13	36.63	4.67M
September 15, 2025	37.43	37.12	37.12	38	37.1	6.37M
September 12, 2025	37.13	37.43	37.43	37.76	36.8	8.49M
September 11, 2025	36.71	37.3	37.3	37.56	36.35	7.34M
September 10, 2025	36.75	36.71	36.71	37.15	36.5	4.68M
September 09, 2025	37.3	36.82	36.82	37.35	36.58	5.61M
September 08, 2025	37.37	37.56	37.56	37.87	36.88	6.56M
September 05, 2025	36.6	37.17	37.17	37.34	36.35	7.29M
September 04, 2025	37.5	36.41	36.41	38.66	35.95	11.64M

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