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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	33.5	33.88	33.88	35	33.5	8.38M
January 13, 2026	36.45	33.52	33.52	36.48	33.4	12.39M
January 12, 2026	35.35	36.8	36.8	37.45	35.35	14.24M
January 09, 2026	34.51	34.54	34.54	35.96	34	12.19M
January 08, 2026	33.07	33.83	33.83	34.52	33.01	8.64M
January 07, 2026	33	33.4	33.4	33.64	32.08	8.26M
January 06, 2026	34.1	32.83	32.83	34.1	32.69	8.46M
January 05, 2026	31.5	33.3	33.3	34.2	31.21	13.78M
December 31, 2025	29.84	31.12	31.12	31.95	29.81	8.43M
December 30, 2025	31.06	29.84	29.84	31.73	29.84	8.48M
December 29, 2025	32.18	31.4	31.4	32.5	31.13	7.81M
December 26, 2025	31.98	32.4	32.4	34.88	31.76	15.28M
December 25, 2025	30.07	31.22	31.22	31.37	29.9	8.07M
December 24, 2025	29.64	30.07	30.07	30.48	29	5.43M
December 23, 2025	29.85	29.85	29.85	31.29	29.4	6.91M
December 22, 2025	31.09	30	30	31.29	29.89	5.85M
December 19, 2025	31.01	30.8	30.8	31.91	30.61	8.03M
December 18, 2025	31.04	31.54	31.54	32.19	31.04	10.31M
December 17, 2025	30.8	30.51	30.51	31.5	29.94	7.26M
December 16, 2025	29.4	31.12	31.12	32.05	28.33	12.05M
December 15, 2025	29.19	29.4	29.4	30.28	29.19	4.94M
December 12, 2025	29.43	29.44	29.44	30.28	29.07	5.28M
December 11, 2025	30.29	29.5	29.5	30.64	29.5	4.96M
December 10, 2025	30.7	30.3	30.3	31.25	29.84	6.51M
December 09, 2025	30.19	30.92	30.92	31.46	29.7	8.42M
December 08, 2025	31	30.4	30.4	31.41	30.35	10.84M
December 05, 2025	29.06	30.63	30.63	30.87	28.66	10.55M
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

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