Fujian Furi Electronics Co.,Ltd (SHA:600203)
China · Delayed Price · Currency is CNY 8.52
-0.20 (-2.29%)
Nov 13, 2026, 3:00 PM CST
SHA:600203 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.72 | 8.85 | 8.47 | 8.52 | 8.52 | -2.29% | 11,201,783 |
| Nov 12, 2026 | 8.78 | 8.99 | 8.72 | 8.72 | 8.72 | -0.23% | 18,643,676 |
| Nov 11, 2026 | 8.54 | 8.82 | 8.52 | 8.74 | 8.74 | 1.63% | 14,196,762 |
| Nov 10, 2026 | 8.43 | 8.67 | 8.34 | 8.60 | 8.60 | 3.61% | 16,066,009 |
| Nov 9, 2026 | 8.39 | 8.43 | 8.24 | 8.30 | 8.30 | 0.24% | 10,732,965 |
| Nov 6, 2026 | 8.22 | 8.55 | 8.15 | 8.28 | 8.28 | -1.90% | 14,241,824 |
| Nov 5, 2026 | 8.11 | 8.58 | 8.05 | 8.44 | 8.44 | 3.69% | 18,037,820 |
| Nov 4, 2026 | 7.99 | 8.17 | 7.87 | 8.14 | 8.14 | 2.39% | 13,264,198 |
| Nov 3, 2026 | 7.97 | 8.18 | 7.91 | 7.95 | 7.95 | -0.38% | 10,118,010 |
| Nov 2, 2026 | 7.84 | 8.03 | 7.73 | 7.98 | 7.98 | 1.92% | 11,057,477 |
| Oct 30, 2026 | 8.01 | 8.24 | 7.83 | 7.83 | 7.83 | -3.57% | 12,966,328 |
| Oct 29, 2026 | 8.35 | 8.38 | 8.11 | 8.12 | 8.12 | -3.56% | 10,045,900 |
| Oct 28, 2026 | 8.49 | 8.53 | 8.37 | 8.42 | 8.42 | 0.84% | 8,067,100 |
| Oct 27, 2026 | 8.69 | 8.82 | 8.35 | 8.35 | 8.35 | -3.69% | 9,143,363 |
| Oct 26, 2026 | 8.87 | 8.87 | 8.63 | 8.67 | 8.67 | -2.58% | 9,149,599 |
| Oct 23, 2026 | 8.58 | 8.94 | 8.21 | 8.90 | 8.90 | 2.65% | 18,149,301 |
| Oct 22, 2026 | 8.91 | 9.00 | 8.67 | 8.67 | 8.67 | -2.58% | 11,184,545 |
| Oct 21, 2026 | 8.92 | 9.10 | 8.87 | 8.90 | 8.90 | -0.22% | 12,884,500 |
| Oct 20, 2026 | 9.00 | 9.01 | 8.80 | 8.92 | 8.92 | -3.04% | 19,722,893 |
| Oct 19, 2026 | 9.01 | 9.25 | 9.00 | 9.20 | 9.20 | 0.66% | 10,139,912 |
| Oct 16, 2026 | 9.18 | 9.35 | 9.00 | 9.14 | 9.14 | 1.33% | 12,626,600 |
| Oct 15, 2026 | 9.20 | 9.25 | 9.02 | 9.02 | 9.02 | -3.94% | 12,341,100 |
| Oct 14, 2026 | 9.55 | 9.64 | 9.39 | 9.39 | 9.39 | -2.29% | 8,074,300 |
| Oct 13, 2026 | 9.34 | 9.71 | 9.25 | 9.61 | 9.61 | -0.62% | 13,882,600 |
| Oct 12, 2026 | 9.80 | 9.88 | 9.60 | 9.67 | 9.67 | - | 13,403,161 |
| Oct 9, 2026 | 9.55 | 9.68 | 9.27 | 9.67 | 9.67 | 0.31% | 11,479,600 |
| Oct 8, 2026 | 9.78 | 9.91 | 9.59 | 9.64 | 9.64 | -1.43% | 8,785,246 |
| Sep 30, 2026 | 9.90 | 9.97 | 9.77 | 9.78 | 9.78 | -1.11% | 8,984,700 |
| Sep 29, 2026 | 9.69 | 9.98 | 9.63 | 9.89 | 9.89 | 2.17% | 13,355,515 |
| Sep 28, 2026 | 9.93 | 9.94 | 9.60 | 9.68 | 9.68 | -3.01% | 12,322,679 |
| Sep 24, 2026 | 10.03 | 10.08 | 9.90 | 9.98 | 9.98 | -0.80% | 11,714,600 |
| Sep 23, 2026 | 10.26 | 10.29 | 10.00 | 10.06 | 10.06 | -1.76% | 12,915,200 |
| Sep 22, 2026 | 10.19 | 10.33 | 10.18 | 10.24 | 10.24 | 0.89% | 16,436,800 |
| Sep 21, 2026 | 10.05 | 10.18 | 10.05 | 10.15 | 10.15 | 0.50% | 17,800,124 |
| Sep 18, 2026 | 10.06 | 10.15 | 10.01 | 10.10 | 10.10 | 1.20% | 15,289,621 |
| Sep 17, 2026 | 10.19 | 10.30 | 9.95 | 9.98 | 9.98 | -2.92% | 19,089,400 |
| Sep 16, 2026 | 9.90 | 10.36 | 9.84 | 10.28 | 10.28 | 3.84% | 21,427,500 |
| Sep 15, 2026 | 10.03 | 10.17 | 9.90 | 9.90 | 9.90 | -1.39% | 16,818,702 |
| Sep 14, 2026 | 10.07 | 10.19 | 9.91 | 10.04 | 10.04 | -0.79% | 12,969,096 |
| Sep 11, 2026 | 10.20 | 10.22 | 9.88 | 10.12 | 10.12 | -1.65% | 19,837,451 |
| Sep 10, 2026 | 10.46 | 10.50 | 10.26 | 10.29 | 10.29 | -2.46% | 17,063,886 |
| Sep 9, 2026 | 10.55 | 10.64 | 10.46 | 10.55 | 10.55 | -0.47% | 16,896,015 |
| Sep 8, 2026 | 10.85 | 10.90 | 10.56 | 10.60 | 10.60 | -2.12% | 27,495,982 |
| Sep 7, 2026 | 10.83 | 11.01 | 10.72 | 10.83 | 10.83 | -1.55% | 30,272,253 |
| Sep 4, 2026 | 11.26 | 11.32 | 10.90 | 11.00 | 11.00 | -1.43% | 39,590,133 |
| Sep 3, 2026 | 11.12 | 11.52 | 11.11 | 11.16 | 11.16 | 1.36% | 54,962,602 |
| Sep 2, 2026 | 11.70 | 12.33 | 10.92 | 11.01 | 11.01 | -1.87% | 79,255,189 |
| Sep 1, 2026 | 10.92 | 11.36 | 10.90 | 11.22 | 11.22 | 2.47% | 32,659,076 |
| Aug 31, 2026 | 10.64 | 11.06 | 10.60 | 10.95 | 10.95 | 2.24% | 25,758,661 |
| Aug 28, 2026 | 10.62 | 10.82 | 10.59 | 10.71 | 10.71 | 0.47% | 21,771,111 |