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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	39.59	39.02	39.02	39.86	38.95	8.69M
February 12, 2026	39.03	39.81	39.81	40.15	38.7	12.14M
February 11, 2026	39.21	39.03	39.03	40.02	38.91	9.77M
February 10, 2026	39.9	39.4	39.4	40	39.01	9.34M
February 09, 2026	38.71	40.06	40.06	40.6	38.5	20.9M
February 06, 2026	37.98	37.98	37.98	38.9	37.72	11.36M
February 05, 2026	38.41	38.15	38.15	38.93	37.42	15.02M
February 04, 2026	40.3	38.74	38.74	40.66	38.5	17.79M
February 03, 2026	39.35	40.48	40.48	40.67	39.1	15.58M
February 02, 2026	38.98	39.03	39.03	39.93	38.93	13.83M
January 30, 2026	38.61	39.2	39.2	39.7	37.6	21.18M
January 29, 2026	41.64	38.93	38.93	41.71	38.93	39.32M
January 28, 2026	42.8	43.26	43.26	43.53	41.73	27.34M
January 27, 2026	40.97	42.66	42.66	43.34	40.01	25.9M
January 26, 2026	43.05	41.34	41.34	43.53	40.66	25.77M
January 23, 2026	40.1	42.12	42.12	42.75	39.75	34.54M
January 22, 2026	39.67	39.75	39.75	40.5	39.27	15.92M
January 21, 2026	38.18	39.64	39.64	40.1	38.16	20.03M
January 20, 2026	39.78	38.55	38.55	40.17	37.85	20.16M
January 19, 2026	39.37	39.79	39.79	40.88	39.03	18.5M
January 16, 2026	39	39.53	39.53	40.78	38.3	21.88M
January 15, 2026	39.3	38.85	38.85	39.66	38.18	21.31M
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

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