Fujian Qingshan Paper Industry Co., Ltd. (SHA:600103)
China · Delayed Price · Currency is CNY 2.790
+0.100 (3.72%)
Jul 31, 2026, 3:00 PM CST
SHA:600103 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.76 | 2.82 | 2.72 | 2.79 | 2.79 | 3.72% | 102,360,521 |
| Jul 30, 2026 | 2.72 | 2.78 | 2.66 | 2.69 | 2.69 | -1.82% | 71,755,850 |
| Jul 29, 2026 | 2.68 | 2.75 | 2.66 | 2.74 | 2.74 | 1.86% | 65,513,480 |
| Jul 28, 2026 | 2.67 | 2.74 | 2.66 | 2.69 | 2.69 | - | 54,042,610 |
| Jul 27, 2026 | 2.59 | 2.69 | 2.58 | 2.69 | 2.69 | 3.46% | 61,437,307 |
| Jul 24, 2026 | 2.69 | 2.69 | 2.60 | 2.60 | 2.60 | -4.06% | 64,625,869 |
| Jul 23, 2026 | 2.62 | 2.72 | 2.61 | 2.71 | 2.71 | 3.04% | 79,463,111 |
| Jul 22, 2026 | 2.61 | 2.67 | 2.55 | 2.63 | 2.63 | 0.77% | 85,860,370 |
| Jul 21, 2026 | 2.53 | 2.62 | 2.40 | 2.61 | 2.61 | 1.56% | 108,254,724 |
| Jul 20, 2026 | 2.65 | 2.70 | 2.51 | 2.57 | 2.57 | -2.28% | 87,811,240 |
| Jul 17, 2026 | 2.76 | 2.79 | 2.61 | 2.63 | 2.63 | -5.40% | 79,127,480 |
| Jul 16, 2026 | 2.78 | 2.85 | 2.75 | 2.78 | 2.78 | -0.71% | 64,022,050 |
| Jul 15, 2026 | 2.75 | 2.88 | 2.74 | 2.80 | 2.80 | 1.08% | 85,289,304 |
| Jul 14, 2026 | 2.65 | 2.77 | 2.64 | 2.77 | 2.77 | 3.36% | 74,285,000 |
| Jul 13, 2026 | 2.87 | 2.88 | 2.68 | 2.68 | 2.68 | -7.27% | 82,101,078 |
| Jul 10, 2026 | 2.84 | 2.98 | 2.78 | 2.89 | 2.89 | 2.12% | 95,504,175 |
| Jul 9, 2026 | 2.83 | 2.88 | 2.73 | 2.83 | 2.83 | 0.71% | 77,302,900 |
| Jul 8, 2026 | 2.89 | 2.90 | 2.79 | 2.81 | 2.81 | -2.77% | 69,439,720 |
| Jul 7, 2026 | 3.01 | 3.04 | 2.89 | 2.89 | 2.89 | -4.62% | 76,507,530 |
| Jul 6, 2026 | 3.10 | 3.12 | 3.02 | 3.03 | 3.03 | -1.94% | 76,606,660 |
| Jul 3, 2026 | 3.06 | 3.22 | 3.06 | 3.09 | 3.09 | 0.65% | 93,059,771 |
| Jul 2, 2026 | 3.09 | 3.17 | 3.06 | 3.07 | 3.07 | -1.60% | 83,811,740 |
| Jul 1, 2026 | 3.08 | 3.16 | 3.03 | 3.12 | 3.12 | 1.63% | 93,128,080 |
| Jun 30, 2026 | 3.02 | 3.11 | 2.96 | 3.07 | 3.07 | 1.66% | 92,919,940 |
| Jun 29, 2026 | 3.09 | 3.10 | 2.97 | 3.02 | 3.02 | -1.95% | 93,239,420 |
| Jun 26, 2026 | 3.24 | 3.25 | 3.07 | 3.08 | 3.08 | -5.52% | 108,750,042 |
| Jun 25, 2026 | 3.34 | 3.38 | 3.24 | 3.26 | 3.26 | -1.21% | 93,634,648 |
| Jun 24, 2026 | 3.36 | 3.36 | 3.25 | 3.30 | 3.30 | -2.37% | 93,210,120 |
| Jun 23, 2026 | 3.40 | 3.47 | 3.36 | 3.38 | 3.38 | -1.17% | 97,278,760 |
| Jun 22, 2026 | 3.50 | 3.51 | 3.27 | 3.42 | 3.42 | -1.72% | 139,883,490 |
| Jun 18, 2026 | 3.56 | 3.58 | 3.47 | 3.48 | 3.48 | -3.06% | 101,180,100 |
| Jun 17, 2026 | 3.65 | 3.70 | 3.57 | 3.59 | 3.59 | -2.97% | 94,796,550 |
| Jun 16, 2026 | 3.62 | 3.74 | 3.54 | 3.70 | 3.70 | 2.49% | 118,370,200 |
| Jun 15, 2026 | 3.51 | 3.66 | 3.51 | 3.61 | 3.61 | 3.14% | 104,627,200 |
| Jun 12, 2026 | 3.56 | 3.58 | 3.44 | 3.50 | 3.50 | -0.28% | 106,729,670 |
| Jun 11, 2026 | 3.48 | 3.62 | 3.42 | 3.51 | 3.51 | -0.57% | 140,686,878 |
| Jun 10, 2026 | 3.70 | 3.71 | 3.48 | 3.53 | 3.53 | -6.12% | 156,270,440 |
| Jun 9, 2026 | 3.75 | 3.77 | 3.63 | 3.76 | 3.76 | 2.73% | 136,569,769 |
| Jun 8, 2026 | 3.68 | 3.85 | 3.57 | 3.66 | 3.66 | -4.94% | 160,534,480 |
| Jun 5, 2026 | 3.91 | 3.99 | 3.83 | 3.85 | 3.85 | -2.78% | 211,791,958 |
| Jun 4, 2026 | 4.03 | 4.25 | 3.91 | 3.96 | 3.96 | -2.70% | 351,204,590 |
| Jun 3, 2026 | 3.70 | 4.07 | 3.69 | 4.07 | 4.07 | 10.00% | 281,035,427 |
| Jun 2, 2026 | 3.69 | 3.71 | 3.54 | 3.70 | 3.70 | 0.27% | 86,276,280 |
| Jun 1, 2026 | 3.69 | 3.74 | 3.64 | 3.69 | 3.69 | -0.54% | 79,409,620 |
| May 29, 2026 | 3.86 | 3.87 | 3.68 | 3.71 | 3.71 | -3.89% | 79,427,670 |
| May 28, 2026 | 3.81 | 3.88 | 3.75 | 3.86 | 3.86 | 1.31% | 78,458,066 |
| May 27, 2026 | 3.98 | 3.99 | 3.78 | 3.81 | 3.81 | -4.27% | 105,268,461 |
| May 26, 2026 | 4.12 | 4.12 | 3.95 | 3.98 | 3.98 | -3.16% | 94,401,793 |
| May 25, 2026 | 4.18 | 4.21 | 4.07 | 4.11 | 4.11 | -2.41% | 91,522,670 |
| May 22, 2026 | 4.18 | 4.26 | 4.12 | 4.22 | 4.21 | 0.96% | 112,591,200 |