Fujian Qingshan Paper Industry Co., Ltd. (SHA:600103)
China · Delayed Price · Currency is CNY 3.860
+0.050 (1.31%)
May 28, 2026, 3:00 PM CST
SHA:600103 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 4.49 | 4.53 | 4.15 | 4.18 | 4.17 | -7.11% | 155,570,700 |
| May 20, 2026 | 4.54 | 4.54 | 4.38 | 4.50 | 4.49 | -1.75% | 98,166,420 |
| May 19, 2026 | 4.56 | 4.61 | 4.43 | 4.58 | 4.57 | 0.66% | 114,929,200 |
| May 18, 2026 | 4.61 | 4.65 | 4.47 | 4.55 | 4.54 | -1.52% | 110,308,300 |
| May 15, 2026 | 4.81 | 4.84 | 4.56 | 4.62 | 4.61 | -3.35% | 169,253,600 |
| May 14, 2026 | 5.08 | 5.10 | 4.78 | 4.78 | 4.77 | -5.16% | 187,725,900 |
| May 13, 2026 | 4.85 | 5.10 | 4.83 | 5.04 | 5.03 | 1.82% | 252,867,500 |
| May 12, 2026 | 4.86 | 5.10 | 4.84 | 4.95 | 4.94 | 1.85% | 242,177,500 |
| May 11, 2026 | 4.95 | 4.98 | 4.83 | 4.86 | 4.85 | -1.02% | 194,239,800 |
| May 8, 2026 | 4.88 | 4.94 | 4.76 | 4.91 | 4.90 | 0.41% | 247,056,900 |
| May 7, 2026 | 4.70 | 4.91 | 4.63 | 4.89 | 4.88 | 4.71% | 309,220,900 |
| May 6, 2026 | 4.55 | 4.70 | 4.50 | 4.67 | 4.66 | 4.71% | 235,071,500 |
| Apr 30, 2026 | 4.61 | 4.64 | 4.43 | 4.46 | 4.45 | -4.09% | 211,734,600 |
| Apr 29, 2026 | 4.56 | 4.78 | 4.50 | 4.65 | 4.64 | 2.42% | 241,172,700 |
| Apr 28, 2026 | 4.70 | 4.73 | 4.51 | 4.54 | 4.53 | -4.42% | 244,367,300 |
| Apr 27, 2026 | 4.83 | 4.90 | 4.68 | 4.75 | 4.74 | -2.06% | 296,046,800 |
| Apr 24, 2026 | 5.09 | 5.14 | 4.75 | 4.85 | 4.84 | -5.64% | 467,807,800 |
| Apr 23, 2026 | 5.32 | 5.69 | 5.13 | 5.14 | 5.13 | -6.55% | 662,010,600 |
| Apr 22, 2026 | 5.50 | 5.72 | 4.98 | 5.50 | 5.49 | 5.77% | 722,426,100 |
| Apr 21, 2026 | 4.71 | 5.20 | 4.63 | 5.20 | 5.19 | 9.94% | 402,869,900 |
| Apr 20, 2026 | 4.28 | 4.73 | 4.26 | 4.73 | 4.72 | 10.00% | 535,232,000 |
| Apr 17, 2026 | 4.03 | 4.47 | 3.96 | 4.30 | 4.29 | 5.91% | 511,009,600 |
| Apr 16, 2026 | 4.00 | 4.19 | 3.92 | 4.06 | 4.05 | 1.75% | 239,332,900 |
| Apr 15, 2026 | 4.09 | 4.12 | 3.92 | 3.99 | 3.98 | -4.09% | 253,819,800 |
| Apr 14, 2026 | 3.92 | 4.22 | 3.91 | 4.16 | 4.15 | 4.00% | 380,377,000 |
| Apr 13, 2026 | 4.30 | 4.30 | 3.97 | 4.00 | 3.99 | 2.30% | 460,143,300 |
| Apr 10, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.90 | 10.14% | 92,080,680 |
| Apr 9, 2026 | 3.63 | 3.65 | 3.51 | 3.55 | 3.54 | -4.31% | 88,876,560 |
| Apr 8, 2026 | 3.54 | 3.73 | 3.53 | 3.71 | 3.70 | 6.30% | 108,578,500 |
| Apr 7, 2026 | 3.43 | 3.50 | 3.42 | 3.49 | 3.48 | 2.05% | 38,862,260 |
| Apr 3, 2026 | 3.50 | 3.51 | 3.39 | 3.42 | 3.41 | -2.56% | 47,239,750 |
| Apr 2, 2026 | 3.49 | 3.55 | 3.46 | 3.51 | 3.50 | - | 42,609,180 |
| Apr 1, 2026 | 3.50 | 3.55 | 3.42 | 3.51 | 3.50 | 2.33% | 57,224,270 |
| Mar 31, 2026 | 3.49 | 3.55 | 3.43 | 3.43 | 3.42 | -1.72% | 39,213,460 |
| Mar 30, 2026 | 3.42 | 3.50 | 3.38 | 3.49 | 3.48 | - | 41,359,200 |
| Mar 27, 2026 | 3.43 | 3.51 | 3.42 | 3.49 | 3.48 | 0.29% | 39,000,190 |
| Mar 26, 2026 | 3.53 | 3.58 | 3.45 | 3.48 | 3.47 | -1.42% | 49,870,280 |
| Mar 25, 2026 | 3.43 | 3.54 | 3.40 | 3.53 | 3.52 | 3.82% | 73,242,190 |
| Mar 24, 2026 | 3.37 | 3.42 | 3.28 | 3.40 | 3.39 | 2.72% | 64,449,750 |
| Mar 23, 2026 | 3.52 | 3.53 | 3.30 | 3.31 | 3.30 | -8.31% | 95,177,560 |
| Mar 20, 2026 | 3.64 | 3.74 | 3.60 | 3.61 | 3.60 | -0.82% | 77,010,080 |
| Mar 19, 2026 | 3.76 | 3.76 | 3.61 | 3.64 | 3.63 | -4.46% | 115,480,400 |
| Mar 18, 2026 | 3.67 | 3.81 | 3.67 | 3.81 | 3.80 | 4.10% | 122,458,200 |
| Mar 17, 2026 | 3.73 | 3.76 | 3.66 | 3.66 | 3.65 | -1.88% | 55,507,720 |
| Mar 16, 2026 | 3.64 | 3.74 | 3.64 | 3.73 | 3.72 | 2.47% | 72,853,770 |