Fujian Forecam Optics Co., Ltd. (688010.SS) SHH
30.90
+2(+6.92%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
30.90
+2(+6.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 28.96 | 30.9 | 30.9 | 31.28 | 28.8 | 5.44M |
| April 02, 2026 | 29.55 | 28.9 | 28.9 | 29.86 | 28.65 | 2.07M |
| April 01, 2026 | 28.57 | 29.88 | 29.88 | 30.27 | 28.09 | 4M |
| March 31, 2026 | 28.95 | 28.01 | 28.01 | 28.95 | 27.98 | 1.95M |
| March 30, 2026 | 28.24 | 28.65 | 28.65 | 28.88 | 27.9 | 1.42M |
| March 27, 2026 | 28.34 | 28.38 | 28.38 | 28.67 | 28 | 1.89M |
| March 26, 2026 | 29.16 | 28.33 | 28.33 | 29.16 | 28.08 | 1.78M |
| March 25, 2026 | 28.46 | 29.16 | 29.16 | 29.92 | 27.63 | 3.61M |
| March 24, 2026 | 27.2 | 27.93 | 27.93 | 28.08 | 26.6 | 2.37M |
| March 23, 2026 | 28.21 | 26.52 | 26.52 | 28.21 | 26.3 | 3.06M |
| March 20, 2026 | 29.33 | 28.2 | 28.2 | 29.67 | 28.11 | 2.62M |
| March 19, 2026 | 29.46 | 29.25 | 29.25 | 30.15 | 29.15 | 2.64M |
| March 18, 2026 | 29.31 | 30.02 | 30.02 | 30.14 | 29.22 | 1.67M |
| March 17, 2026 | 30.37 | 29.38 | 29.38 | 30.37 | 29.3 | 1.74M |
| March 16, 2026 | 29.8 | 30.23 | 30.23 | 30.37 | 29.21 | 2.12M |
| March 13, 2026 | 29.95 | 29.51 | 29.51 | 30.05 | 29.4 | 1.87M |
| March 12, 2026 | 30.82 | 29.94 | 29.94 | 30.82 | 29.55 | 2.59M |
| March 11, 2026 | 31.02 | 30.65 | 30.65 | 31.68 | 30.62 | 3.16M |
| March 10, 2026 | 30.66 | 30.64 | 30.64 | 31.17 | 30.55 | 1.58M |
| March 09, 2026 | 30.73 | 30.65 | 30.65 | 30.78 | 29.2 | 5.87M |
| March 06, 2026 | 31.92 | 31.49 | 31.49 | 32.14 | 31.39 | 3.48M |
| March 05, 2026 | 31.91 | 32.25 | 32.25 | 32.6 | 31.8 | 4.15M |
| March 04, 2026 | 31.49 | 31.6 | 31.6 | 32.15 | 31.42 | 2.01M |
| March 03, 2026 | 33.99 | 31.7 | 31.7 | 33.99 | 31.59 | 4.85M |
| March 02, 2026 | 33.03 | 33.6 | 33.6 | 33.94 | 32.99 | 5.75M |
| February 27, 2026 | 32.02 | 33.48 | 33.48 | 33.7 | 31.91 | 5.11M |
| February 26, 2026 | 31.14 | 32.5 | 32.5 | 32.58 | 31.14 | 4.48M |
| February 25, 2026 | 31.1 | 31.14 | 31.14 | 31.44 | 30.93 | 2.38M |
| February 24, 2026 | 31.42 | 31.07 | 31.07 | 31.59 | 30.9 | 2.29M |
| February 13, 2026 | 31.23 | 31.2 | 0 | 31.68 | 31.2 | 1.57M |
| February 12, 2026 | 31.26 | 31.43 | 0 | 32 | 31.1 | 2.18M |
| February 11, 2026 | 31.59 | 31.57 | 0 | 31.95 | 30.97 | 3.67M |
| February 10, 2026 | 30.08 | 31.31 | 0 | 31.5 | 29.9 | 6.67M |
| February 09, 2026 | 29.19 | 29.4 | 0 | 29.77 | 29.04 | 2.63M |
| February 06, 2026 | 28.83 | 28.9 | 0 | 29.4 | 28.6 | 2.21M |
| February 05, 2026 | 29.61 | 28.84 | 0 | 29.61 | 28.38 | 5.6M |
| February 04, 2026 | 31.29 | 30.64 | 0 | 31.29 | 30.18 | 2.71M |
| February 03, 2026 | 30.5 | 31.14 | 0 | 31.26 | 30.39 | 2.41M |
| February 02, 2026 | 31.37 | 30.3 | 0 | 31.75 | 30.13 | 3.66M |
| January 30, 2026 | 30.74 | 30.71 | 0 | 31.07 | 30.03 | 3.22M |
| January 29, 2026 | 31.5 | 30.87 | 0 | 32.71 | 30.75 | 5.04M |
| January 28, 2026 | 32.5 | 31.88 | 0 | 32.66 | 31.14 | 4.73M |
| January 27, 2026 | 33.08 | 32.3 | 0 | 33.14 | 31.04 | 5.49M |
| January 26, 2026 | 32.51 | 33.09 | 0 | 34.48 | 32.3 | 10.07M |
| January 23, 2026 | 31.25 | 32.3 | 0 | 32.53 | 30.93 | 5.64M |
| January 22, 2026 | 31.39 | 31.07 | 0 | 31.65 | 30.93 | 4.25M |
| January 21, 2026 | 31.14 | 31.37 | 0 | 31.8 | 30.95 | 3.69M |
| January 20, 2026 | 32.5 | 31.18 | 0 | 32.52 | 30.88 | 5.69M |
| January 19, 2026 | 33.3 | 32.42 | 0 | 33.5 | 32.24 | 5.61M |
| January 16, 2026 | 32.88 | 33.34 | 0 | 33.5 | 32.21 | 5.64M |
| January 15, 2026 | 33.5 | 32.9 | 0 | 33.85 | 32.05 | 6.41M |
| January 14, 2026 | 33.5 | 33.88 | 0 | 35 | 33.5 | 8.38M |
| January 13, 2026 | 36.45 | 33.52 | 0 | 36.48 | 33.4 | 12.39M |
| January 12, 2026 | 35.35 | 36.8 | 0 | 37.45 | 35.35 | 14.24M |
| January 09, 2026 | 34.51 | 34.54 | 0 | 35.96 | 34 | 12.19M |
| January 08, 2026 | 33.07 | 33.83 | 0 | 34.52 | 33.01 | 8.64M |
| January 07, 2026 | 33 | 33.4 | 0 | 33.64 | 32.08 | 8.26M |
| January 06, 2026 | 34.1 | 32.83 | 0 | 34.1 | 32.69 | 8.46M |
| January 05, 2026 | 31.5 | 33.3 | 0 | 34.2 | 31.21 | 13.78M |
| December 31, 2025 | 29.84 | 31.12 | 0 | 31.95 | 29.81 | 8.43M |