Fujian Funeng Co., Ltd. (SHA:600483)
China · Delayed Price · Currency is CNY 9.70
+0.03 (0.31%)
Sep 26, 2025, 2:45 PM CST
Fujian Funeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.67 | 9.74 | 9.62 | 9.71 | 9.71 | 0.41% | 19,297,930 |
| Sep 25, 2025 | 9.73 | 9.74 | 9.60 | 9.67 | 9.67 | -0.82% | 12,391,573 |
| Sep 24, 2025 | 9.68 | 9.75 | 9.60 | 9.75 | 9.75 | 0.62% | 15,190,533 |
| Sep 23, 2025 | 9.63 | 9.71 | 9.54 | 9.69 | 9.69 | 0.62% | 18,472,502 |
| Sep 22, 2025 | 9.74 | 9.76 | 9.61 | 9.63 | 9.63 | -1.13% | 12,610,590 |
| Sep 19, 2025 | 9.67 | 9.77 | 9.60 | 9.74 | 9.74 | 0.72% | 14,595,692 |
| Sep 18, 2025 | 9.75 | 9.75 | 9.63 | 9.67 | 9.67 | -0.21% | 16,527,222 |
| Sep 17, 2025 | 9.70 | 9.78 | 9.67 | 9.69 | 9.69 | -0.10% | 11,981,809 |
| Sep 16, 2025 | 9.79 | 9.80 | 9.64 | 9.70 | 9.70 | -0.61% | 13,894,167 |
| Sep 15, 2025 | 9.90 | 9.91 | 9.76 | 9.76 | 9.76 | -1.21% | 12,563,090 |
| Sep 12, 2025 | 9.89 | 9.92 | 9.85 | 9.88 | 9.88 | 0.30% | 13,960,070 |
| Sep 11, 2025 | 9.88 | 9.98 | 9.80 | 9.85 | 9.85 | -0.30% | 18,915,146 |
| Sep 10, 2025 | 9.77 | 9.94 | 9.70 | 9.88 | 9.88 | 1.33% | 27,134,728 |
| Sep 9, 2025 | 9.64 | 9.77 | 9.62 | 9.75 | 9.75 | 1.04% | 19,127,544 |
| Sep 8, 2025 | 9.55 | 9.68 | 9.54 | 9.65 | 9.65 | 1.05% | 15,242,303 |
| Sep 5, 2025 | 9.49 | 9.58 | 9.46 | 9.55 | 9.55 | 0.63% | 14,605,863 |
| Sep 4, 2025 | 9.47 | 9.50 | 9.37 | 9.49 | 9.49 | -0.21% | 14,001,353 |
| Sep 3, 2025 | 9.62 | 9.64 | 9.51 | 9.51 | 9.44 | -0.94% | 14,275,251 |
| Sep 2, 2025 | 9.61 | 9.66 | 9.57 | 9.60 | 9.53 | - | 16,999,446 |
| Sep 1, 2025 | 9.67 | 9.70 | 9.58 | 9.60 | 9.53 | -0.72% | 23,930,404 |
| Aug 29, 2025 | 9.69 | 9.85 | 9.65 | 9.67 | 9.60 | -0.21% | 18,003,791 |
| Aug 28, 2025 | 9.70 | 9.72 | 9.56 | 9.69 | 9.62 | 0.10% | 21,097,640 |
| Aug 27, 2025 | 9.83 | 9.92 | 9.68 | 9.68 | 9.61 | -1.63% | 22,931,712 |
| Aug 26, 2025 | 9.79 | 9.87 | 9.76 | 9.84 | 9.76 | 0.51% | 16,767,228 |
| Aug 25, 2025 | 9.74 | 9.80 | 9.73 | 9.79 | 9.71 | 0.82% | 28,078,773 |
| Aug 22, 2025 | 9.78 | 9.80 | 9.64 | 9.71 | 9.64 | -0.72% | 21,767,196 |
| Aug 21, 2025 | 9.72 | 9.79 | 9.70 | 9.78 | 9.70 | 0.72% | 18,133,362 |
| Aug 20, 2025 | 9.66 | 9.71 | 9.63 | 9.71 | 9.64 | 0.41% | 14,587,516 |
| Aug 19, 2025 | 9.70 | 9.75 | 9.66 | 9.67 | 9.60 | -0.21% | 13,292,795 |
| Aug 18, 2025 | 9.72 | 9.78 | 9.66 | 9.69 | 9.62 | -0.21% | 19,059,036 |
| Aug 15, 2025 | 9.67 | 9.78 | 9.62 | 9.71 | 9.64 | 0.31% | 19,199,065 |
| Aug 14, 2025 | 9.73 | 9.79 | 9.64 | 9.68 | 9.61 | -0.51% | 19,540,064 |
| Aug 13, 2025 | 9.74 | 9.78 | 9.71 | 9.73 | 9.66 | -0.10% | 14,697,965 |
| Aug 12, 2025 | 9.78 | 9.79 | 9.73 | 9.74 | 9.67 | -0.41% | 14,209,778 |
| Aug 11, 2025 | 9.90 | 9.92 | 9.70 | 9.78 | 9.70 | -1.21% | 24,904,418 |
| Aug 8, 2025 | 9.67 | 10.05 | 9.63 | 9.90 | 9.82 | 2.70% | 50,337,785 |
| Aug 7, 2025 | 9.61 | 9.66 | 9.56 | 9.64 | 9.57 | 0.52% | 15,189,335 |
| Aug 6, 2025 | 9.56 | 9.60 | 9.55 | 9.59 | 9.52 | 0.21% | 11,887,389 |
| Aug 5, 2025 | 9.56 | 9.57 | 9.52 | 9.57 | 9.50 | 0.10% | 10,591,350 |
| Aug 4, 2025 | 9.46 | 9.57 | 9.44 | 9.56 | 9.56 | 1.16% | 19,566,803 |
| Aug 1, 2025 | 9.47 | 9.52 | 9.43 | 9.45 | 9.45 | - | 14,763,569 |
| Jul 31, 2025 | 9.53 | 9.56 | 9.42 | 9.45 | 9.45 | -0.94% | 21,162,251 |
| Jul 30, 2025 | 9.49 | 9.62 | 9.47 | 9.54 | 9.54 | 0.74% | 25,700,040 |
| Jul 29, 2025 | 9.53 | 9.54 | 9.44 | 9.47 | 9.47 | -0.42% | 16,291,620 |
| Jul 28, 2025 | 9.54 | 9.61 | 9.47 | 9.51 | 9.51 | -0.52% | 21,786,906 |
| Jul 25, 2025 | 9.60 | 9.65 | 9.53 | 9.56 | 9.56 | -0.31% | 19,344,107 |
| Jul 24, 2025 | 9.58 | 9.60 | 9.49 | 9.59 | 9.59 | 0.21% | 18,289,543 |
| Jul 23, 2025 | 9.63 | 9.65 | 9.55 | 9.57 | 9.57 | -0.52% | 18,846,499 |
| Jul 22, 2025 | 9.59 | 9.63 | 9.51 | 9.62 | 9.62 | 0.42% | 26,806,521 |
| Jul 21, 2025 | 9.50 | 9.61 | 9.49 | 9.58 | 9.58 | 0.95% | 19,959,896 |