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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	39.39	37.53	37.53	39.5	37.37	12.56M
September 02, 2025	40.43	39.3	39.3	40.6	38.6	11.22M
September 01, 2025	40.5	40.51	40.51	40.6	39.91	10.84M
August 29, 2025	42.99	40.5	40.5	42.99	40	14.94M
August 28, 2025	39.94	40.73	40.73	40.78	39.22	13.7M
August 27, 2025	40.5	40.04	40.04	41.63	40	16.24M
August 26, 2025	40.3	40.57	40.57	41.18	40.06	13.25M
August 25, 2025	40.99	40.3	40.3	40.99	39.6	19.62M
August 22, 2025	37.79	40.38	40.38	40.8	37.5	28.36M
August 21, 2025	37.39	37.57	37.57	37.97	37.28	12.87M
August 20, 2025	36.82	37.28	37.28	37.37	36.73	9.43M
August 19, 2025	37.88	36.97	36.97	37.9	36.83	12.39M
August 18, 2025	36.98	37.72	37.72	37.88	36.8	18.93M
August 15, 2025	36.68	36.88	36.88	37.1	36.52	8.59M
August 14, 2025	37.32	36.74	36.74	37.5	36.55	8.96M
August 13, 2025	37.28	37.36	37.36	37.74	37.12	8.78M
August 12, 2025	38.17	37.39	37.39	38.18	36.71	10.06M
August 11, 2025	37.43	38.15	38.15	38.4	37.25	8.15M
August 08, 2025	37.48	37.42	37.42	37.9	37.38	6.09M
August 07, 2025	38.9	37.59	37.59	38.93	37.39	10.71M
August 06, 2025	37.71	38.6	38.6	38.88	37.6	12.28M
August 05, 2025	37.72	37.72	37.72	37.97	37.21	8.34M
August 04, 2025	36.75	37.71	37.71	37.95	36.58	9.15M
August 01, 2025	36.55	36.77	36.77	37	36.01	6.88M
July 31, 2025	37.36	36.47	36.47	37.65	36.4	14.32M
July 30, 2025	38.97	37.45	37.45	39	37.36	12.04M
July 29, 2025	37.3	38.96	38.96	38.98	37.13	14.01M
July 28, 2025	36.94	37.37	37.37	38.2	36.9	9.8M
July 25, 2025	36.87	36.8	36.8	37.53	36.6	8.09M
July 24, 2025	36.2	36.82	36.82	37.04	36.2	6.12M
July 23, 2025	37.29	36.31	36.31	37.29	36.22	8.92M
July 22, 2025	37.3	37.32	37.32	38.08	37	8.58M
July 21, 2025	36.87	37.17	37.17	37.64	36.78	6.88M
July 18, 2025	36.91	36.88	36.88	37.37	36.61	8.09M
July 17, 2025	35.9	36.99	36.99	37.6	35.23	12.45M
July 16, 2025	36.9	36.1	36.1	37.32	35.99	9.54M
July 15, 2025	36.63	36.96	36.96	37.08	36.36	6.31M
July 14, 2025	37.59	36.58	36.58	37.6	36.56	9.96M
July 11, 2025	36.7	37.59	37.59	37.85	36.69	8.79M
July 10, 2025	37.36	37.13	37.13	37.69	36.87	10.65M
July 09, 2025	36.92	36.53	36.53	37.66	36.47	5.67M
July 08, 2025	36.52	37.14	37.14	37.8	36.41	12.16M
July 07, 2025	36.67	36.52	36.52	37.31	36.45	4.33M
July 04, 2025	36.6	36.7	36.7	37.1	36.31	5.33M
July 03, 2025	37.22	36.71	36.71	37.99	36.51	5.9M
July 02, 2025	37.99	37.19	37.19	38.09	37.04	4.74M
July 01, 2025	37.8	38.04	38.04	38.5	37.5	6.23M
June 30, 2025	37.28	38.03	38.03	39.36	37.28	12.21M
June 27, 2025	36.86	37.19	37.19	37.68	36.62	5.9M
June 26, 2025	37.9	36.59	36.59	38.15	36.5	9.79M
June 25, 2025	36.2	37.62	37.62	37.88	36.2	14.2M
June 24, 2025	34.72	36.13	36.13	36.2	34.06	12.44M
June 23, 2025	33.37	34.94	34.94	35.2	33.31	9.61M
June 20, 2025	33.6	33.7	33.7	33.78	32.98	5.61M
June 19, 2025	34.03	33.6	33.6	34.22	33.25	5.01M
June 18, 2025	33.93	34.3	34.3	34.53	33.77	4.31M
June 17, 2025	34.24	34	34	34.6	33.95	5.71M
June 16, 2025	35.48	34.24	34.24	35.94	33.81	9.84M

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