Fujian Qingshan Paper Industry Co., Ltd. (SHA:600103)
China · Delayed Price · Currency is CNY 3.740
-0.030 (-0.80%)
Feb 5, 2026, 3:00 PM CST
SHA:600103 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 3.75 | 3.81 | 3.72 | 3.74 | 3.74 | -0.80% | 53,558,980 |
| Feb 4, 2026 | 3.75 | 3.81 | 3.74 | 3.77 | 3.77 | - | 57,096,300 |
| Feb 3, 2026 | 3.69 | 3.77 | 3.69 | 3.77 | 3.77 | 2.45% | 60,943,692 |
| Feb 2, 2026 | 3.82 | 3.82 | 3.66 | 3.68 | 3.68 | -3.66% | 79,126,339 |
| Jan 30, 2026 | 3.71 | 3.86 | 3.71 | 3.82 | 3.82 | 1.87% | 92,382,580 |
| Jan 29, 2026 | 3.75 | 3.83 | 3.75 | 3.75 | 3.75 | -1.32% | 72,482,580 |
| Jan 28, 2026 | 3.83 | 3.85 | 3.79 | 3.80 | 3.80 | -0.78% | 59,759,990 |
| Jan 27, 2026 | 3.85 | 3.88 | 3.74 | 3.83 | 3.83 | -1.29% | 82,552,310 |
| Jan 26, 2026 | 4.00 | 4.00 | 3.85 | 3.88 | 3.88 | -3.24% | 112,997,900 |
| Jan 23, 2026 | 4.00 | 4.02 | 3.96 | 4.01 | 4.01 | 0.50% | 103,502,862 |
| Jan 22, 2026 | 3.89 | 3.99 | 3.87 | 3.99 | 3.99 | 2.31% | 108,254,853 |
| Jan 21, 2026 | 3.88 | 3.91 | 3.80 | 3.90 | 3.90 | -0.26% | 81,046,961 |
| Jan 20, 2026 | 4.01 | 4.02 | 3.88 | 3.91 | 3.91 | -3.69% | 161,359,500 |
| Jan 19, 2026 | 3.96 | 4.14 | 3.91 | 4.06 | 4.06 | 2.01% | 186,463,900 |
| Jan 16, 2026 | 3.95 | 4.01 | 3.91 | 3.98 | 3.98 | 1.53% | 121,971,900 |
| Jan 15, 2026 | 4.00 | 4.00 | 3.87 | 3.92 | 3.92 | -2.24% | 124,262,000 |
| Jan 14, 2026 | 3.97 | 4.09 | 3.96 | 4.01 | 4.01 | - | 170,708,200 |
| Jan 13, 2026 | 4.27 | 4.35 | 4.00 | 4.01 | 4.01 | -6.96% | 304,204,100 |
| Jan 12, 2026 | 4.22 | 4.34 | 4.22 | 4.31 | 4.31 | 1.65% | 225,609,454 |
| Jan 9, 2026 | 4.17 | 4.25 | 4.13 | 4.24 | 4.24 | 1.19% | 186,482,000 |
| Jan 8, 2026 | 4.15 | 4.26 | 4.15 | 4.19 | 4.19 | - | 149,777,200 |
| Jan 7, 2026 | 4.18 | 4.23 | 4.14 | 4.19 | 4.19 | -0.48% | 130,216,500 |
| Jan 6, 2026 | 4.17 | 4.24 | 4.15 | 4.21 | 4.21 | 1.45% | 169,487,500 |
| Jan 5, 2026 | 4.19 | 4.29 | 4.13 | 4.15 | 4.15 | -0.95% | 148,622,700 |
| Dec 31, 2025 | 4.30 | 4.31 | 4.17 | 4.19 | 4.19 | -3.01% | 187,959,300 |
| Dec 30, 2025 | 4.26 | 4.42 | 4.23 | 4.32 | 4.32 | 0.23% | 251,237,500 |
| Dec 29, 2025 | 4.30 | 4.43 | 4.21 | 4.31 | 4.31 | 0.47% | 306,587,700 |
| Dec 26, 2025 | 4.45 | 4.51 | 4.25 | 4.29 | 4.29 | -4.88% | 401,504,654 |
| Dec 25, 2025 | 4.39 | 4.69 | 4.22 | 4.51 | 4.51 | 4.64% | 613,052,200 |
| Dec 24, 2025 | 3.92 | 4.31 | 3.89 | 4.31 | 4.31 | 9.95% | 402,874,100 |
| Dec 23, 2025 | 3.96 | 4.00 | 3.89 | 3.92 | 3.92 | -1.75% | 144,332,400 |
| Dec 22, 2025 | 3.94 | 4.05 | 3.94 | 3.99 | 3.99 | 0.25% | 191,075,700 |
| Dec 19, 2025 | 3.84 | 4.09 | 3.82 | 3.98 | 3.98 | 3.11% | 227,174,900 |
| Dec 18, 2025 | 3.76 | 3.98 | 3.75 | 3.86 | 3.86 | 0.78% | 225,313,700 |
| Dec 17, 2025 | 3.69 | 3.84 | 3.62 | 3.83 | 3.83 | 5.22% | 195,842,800 |
| Dec 16, 2025 | 3.77 | 3.78 | 3.62 | 3.64 | 3.64 | -4.46% | 161,435,600 |
| Dec 15, 2025 | 3.83 | 3.87 | 3.75 | 3.81 | 3.81 | -0.26% | 144,676,400 |
| Dec 12, 2025 | 3.97 | 4.00 | 3.77 | 3.82 | 3.82 | -4.74% | 245,563,900 |
| Dec 11, 2025 | 4.33 | 4.39 | 4.01 | 4.01 | 4.01 | -8.03% | 338,759,500 |
| Dec 10, 2025 | 4.19 | 4.60 | 4.13 | 4.36 | 4.36 | 2.35% | 392,648,950 |
| Dec 9, 2025 | 4.28 | 4.40 | 4.14 | 4.26 | 4.26 | -2.74% | 344,433,500 |
| Dec 8, 2025 | 4.15 | 4.49 | 4.15 | 4.38 | 4.38 | 3.30% | 509,957,400 |
| Dec 5, 2025 | 3.98 | 4.44 | 3.97 | 4.24 | 4.24 | 4.95% | 537,738,500 |
| Dec 4, 2025 | 4.20 | 4.28 | 4.02 | 4.04 | 4.04 | -2.42% | 318,935,600 |
| Dec 3, 2025 | 3.98 | 4.19 | 3.94 | 4.14 | 4.14 | 2.99% | 334,254,300 |
| Dec 2, 2025 | 3.96 | 4.07 | 3.86 | 4.02 | 4.02 | 1.77% | 245,499,300 |
| Dec 1, 2025 | 3.94 | 4.07 | 3.93 | 3.95 | 3.95 | - | 211,084,900 |
| Nov 28, 2025 | 3.89 | 3.98 | 3.76 | 3.95 | 3.95 | -1.99% | 261,321,600 |
| Nov 27, 2025 | 3.94 | 4.25 | 3.88 | 4.03 | 4.03 | 3.87% | 464,885,700 |
| Nov 26, 2025 | 3.49 | 3.88 | 3.44 | 3.88 | 3.88 | 9.92% | 206,160,500 |