Fujian Forecam Optics Co., Ltd. - 688010.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.68	29.12	29.12	30.2	27.38	9M
December 03, 2025	28.2	27.95	27.95	28.63	27.5	3.32M
December 02, 2025	28.7	28.27	28.27	28.74	27.97	2.72M
December 01, 2025	28.05	28.68	28.68	29.1	28.05	4.83M
November 28, 2025	27.06	27.93	27.93	28.16	27.06	2.96M
November 27, 2025	27.17	27.14	27.14	27.68	27.02	2.24M
November 26, 2025	28.14	27.43	27.43	28.2	27.36	3.66M
November 25, 2025	27.22	28.4	28.4	29.45	27.22	6.49M
November 24, 2025	26.43	27.18	27.18	27.29	26.24	2.09M
November 21, 2025	26.8	26.23	26.23	27.75	26	2.77M
November 20, 2025	27.85	27.02	27.02	27.89	26.96	2.17M
November 19, 2025	27.01	27.4	27.4	27.47	26.5	2.79M
November 18, 2025	27.6	27.18	27.18	28.23	27.17	2.78M
November 17, 2025	27.43	27.81	27.81	28.29	27.03	5.11M
November 14, 2025	26.6	26.71	26.71	27.27	26.4	2.48M
November 13, 2025	26.25	26.68	26.68	26.81	26.16	2.39M
November 12, 2025	26.86	26.43	26.43	26.9	26.2	1.99M
November 11, 2025	26.86	26.92	26.92	27.32	26.8	1.83M
November 10, 2025	26.54	27.06	27.06	27.31	26.39	2.72M
November 07, 2025	26.71	26.57	26.57	26.75	26.52	1.5M
November 06, 2025	26.83	26.86	26.86	27	26.6	1.8M
November 05, 2025	26.71	26.83	26.83	26.98	26.3	1.57M
November 04, 2025	27.1	26.71	26.71	27.19	26.35	1.94M
November 03, 2025	27.09	27.1	27.1	27.26	26.67	1.76M
October 31, 2025	26.62	27.19	27.19	27.45	26.62	2.3M
October 30, 2025	27.75	26.73	26.73	27.75	26.1	5.29M
October 29, 2025	28.38	28.18	28.18	28.6	27.9	3.27M
October 28, 2025	27.68	28.15	28.15	28.51	27.63	3.11M
October 27, 2025	27.84	27.89	27.89	28.45	27.68	2.98M
October 24, 2025	28.01	27.71	27.71	28.48	27.63	3.63M
October 23, 2025	27.8	28.01	28.01	28.12	27.22	1.45M
October 22, 2025	27.53	27.8	27.8	28.25	27.51	2.08M
October 21, 2025	27.5	27.84	27.84	27.84	27.38	1.75M
October 20, 2025	27.52	27.38	27.38	27.75	27.22	1.71M
October 17, 2025	27.91	27.38	27.38	28.2	27.38	2.33M
October 16, 2025	28.53	27.96	27.96	28.62	27.9	3.14M
October 15, 2025	28.9	28.7	28.7	28.91	28.06	3.6M
October 14, 2025	30.54	28.7	28.7	30.9	28.67	5.51M
October 13, 2025	28.1	30.41	30.41	30.79	28.1	4.86M
October 10, 2025	30.51	29.68	29.68	30.7	29.31	5.89M
October 09, 2025	30.4	31.07	31.07	31.5	30.23	6.18M
September 30, 2025	30.2	30.21	30.21	30.95	29.99	4.55M
September 29, 2025	30.65	30.16	30.16	30.94	29.82	5.15M
September 26, 2025	31.77	30.56	30.56	31.93	30.53	4.39M
September 25, 2025	32.88	31.77	31.77	33.18	31.71	7.78M
September 24, 2025	32.01	33.05	33.05	33.4	31.33	11M
September 23, 2025	33.6	31.85	31.85	33.6	31	8.87M
September 22, 2025	33.51	32.99	32.99	33.77	32.5	9.45M
September 19, 2025	30.8	34.24	34.24	36	30.8	19.67M
September 18, 2025	30.77	31.26	31.26	32.49	30.53	10.74M
September 17, 2025	30	31.02	31.02	32.33	29.99	12.8M
September 16, 2025	28.89	29.09	29.09	29.19	28.32	4.3M
September 15, 2025	28.99	28.72	28.72	29.36	28.68	4.14M
September 12, 2025	29.18	28.79	28.79	29.4	28.62	5.04M
September 11, 2025	28.69	28.98	28.98	28.98	27.61	7.9M
September 10, 2025	28.7	28.87	28.87	29.35	28.61	2.56M
September 09, 2025	29.93	28.69	28.69	30.4	28.5	6.57M
September 08, 2025	30.01	30.43	30.43	30.88	29.74	6.16M
September 05, 2025	28.82	30.16	30.16	30.27	28.7	5.47M
September 04, 2025	30.48	29.1	29.1	31.12	28.29	6.84M

Fujian Forecam Optics Co., Ltd. (688010.SS) SHH