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

30.90

+2(+6.92%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

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