Fujian Fynex Textile Science & Technology Co., Ltd. (SHA:600493)
China · Delayed Price · Currency is CNY 8.12
+0.01 (0.12%)
At close: Feb 5, 2026
SHA:600493 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 7.95 | 8.40 | 7.81 | 8.11 | 8.11 | 1.76% | 11,341,600 |
| Feb 3, 2026 | 7.84 | 8.06 | 7.77 | 7.97 | 7.97 | 2.44% | 8,811,193 |
| Feb 2, 2026 | 7.90 | 8.02 | 7.76 | 7.78 | 7.78 | -1.52% | 10,462,260 |
| Jan 30, 2026 | 7.57 | 8.10 | 7.57 | 7.90 | 7.90 | 3.67% | 17,010,060 |
| Jan 29, 2026 | 7.59 | 7.80 | 7.49 | 7.62 | 7.62 | - | 8,838,684 |
| Jan 28, 2026 | 7.66 | 7.73 | 7.56 | 7.62 | 7.62 | -0.52% | 8,561,401 |
| Jan 27, 2026 | 7.65 | 7.70 | 7.41 | 7.66 | 7.66 | -0.39% | 8,012,202 |
| Jan 26, 2026 | 7.82 | 7.82 | 7.57 | 7.69 | 7.69 | -0.26% | 9,782,301 |
| Jan 23, 2026 | 7.81 | 7.82 | 7.63 | 7.71 | 7.71 | -1.03% | 7,964,001 |
| Jan 22, 2026 | 7.67 | 7.82 | 7.60 | 7.79 | 7.79 | 1.70% | 8,358,088 |
| Jan 21, 2026 | 7.34 | 7.69 | 7.26 | 7.66 | 7.66 | 4.36% | 13,280,980 |
| Jan 20, 2026 | 7.42 | 7.42 | 7.27 | 7.34 | 7.34 | -0.41% | 8,439,300 |
| Jan 19, 2026 | 7.17 | 7.38 | 7.16 | 7.37 | 7.37 | 2.65% | 8,658,400 |
| Jan 16, 2026 | 7.29 | 7.30 | 7.11 | 7.18 | 7.18 | -0.97% | 8,891,101 |
| Jan 15, 2026 | 7.28 | 7.34 | 7.20 | 7.25 | 7.25 | -0.96% | 8,616,900 |
| Jan 14, 2026 | 7.40 | 7.46 | 7.16 | 7.32 | 7.32 | -1.08% | 15,355,700 |
| Jan 13, 2026 | 7.39 | 7.51 | 7.28 | 7.40 | 7.40 | 0.14% | 13,218,000 |
| Jan 12, 2026 | 7.45 | 7.52 | 7.27 | 7.39 | 7.39 | -0.27% | 15,409,124 |
| Jan 9, 2026 | 7.39 | 7.52 | 7.26 | 7.41 | 7.41 | 0.27% | 15,634,700 |
| Jan 8, 2026 | 7.23 | 7.44 | 7.19 | 7.39 | 7.39 | 1.93% | 11,750,100 |
| Jan 7, 2026 | 7.28 | 7.36 | 7.18 | 7.25 | 7.25 | -0.41% | 13,177,420 |
| Jan 6, 2026 | 7.41 | 7.50 | 7.22 | 7.28 | 7.28 | -1.49% | 15,507,600 |
| Jan 5, 2026 | 7.48 | 7.60 | 7.28 | 7.39 | 7.39 | 0.14% | 14,672,880 |
| Dec 31, 2025 | 7.48 | 7.53 | 7.22 | 7.38 | 7.38 | -1.34% | 11,652,580 |
| Dec 30, 2025 | 7.84 | 7.84 | 7.46 | 7.48 | 7.48 | -5.32% | 14,682,900 |
| Dec 29, 2025 | 8.04 | 8.10 | 7.74 | 7.90 | 7.90 | -1.37% | 15,271,180 |
| Dec 26, 2025 | 7.99 | 8.17 | 7.91 | 8.01 | 8.01 | 0.25% | 20,228,200 |
| Dec 25, 2025 | 7.88 | 8.09 | 7.80 | 7.99 | 7.99 | 2.17% | 28,074,700 |
| Dec 24, 2025 | 7.58 | 8.18 | 7.44 | 7.82 | 7.82 | 4.13% | 28,998,200 |
| Dec 23, 2025 | 7.75 | 8.01 | 7.36 | 7.51 | 7.51 | -1.18% | 23,350,900 |
| Dec 22, 2025 | 7.79 | 7.91 | 7.60 | 7.60 | 7.60 | -2.44% | 34,221,900 |
| Dec 19, 2025 | 7.08 | 7.79 | 7.07 | 7.79 | 7.79 | 10.03% | 36,563,100 |
| Dec 18, 2025 | 7.29 | 7.37 | 6.75 | 7.08 | 7.08 | -4.07% | 32,361,800 |
| Dec 17, 2025 | 7.94 | 8.08 | 7.28 | 7.38 | 7.38 | -7.05% | 48,290,400 |
| Dec 16, 2025 | 7.57 | 8.42 | 7.42 | 7.94 | 7.94 | 3.79% | 57,173,610 |
| Dec 15, 2025 | 7.99 | 8.03 | 7.51 | 7.65 | 7.65 | -8.05% | 42,495,190 |
| Dec 12, 2025 | 7.70 | 8.32 | 7.61 | 8.32 | 8.32 | 10.05% | 34,423,610 |
| Dec 11, 2025 | 8.25 | 8.37 | 7.56 | 7.56 | 7.56 | -10.00% | 34,386,600 |
| Dec 10, 2025 | 8.27 | 8.80 | 8.18 | 8.40 | 8.40 | 0.72% | 43,499,130 |
| Dec 9, 2025 | 8.54 | 8.74 | 8.06 | 8.34 | 8.34 | -2.34% | 53,864,030 |
| Dec 8, 2025 | 7.80 | 8.54 | 7.65 | 8.54 | 8.54 | 10.05% | 24,633,150 |
| Dec 5, 2025 | 7.53 | 7.80 | 7.29 | 7.76 | 7.76 | 2.92% | 13,113,900 |
| Dec 4, 2025 | 7.75 | 7.93 | 7.54 | 7.54 | 7.54 | -2.96% | 13,148,900 |
| Dec 3, 2025 | 7.89 | 8.11 | 7.65 | 7.77 | 7.77 | - | 17,239,600 |
| Dec 2, 2025 | 7.52 | 8.14 | 7.41 | 7.77 | 7.77 | 3.32% | 20,127,080 |
| Dec 1, 2025 | 7.73 | 7.78 | 7.49 | 7.52 | 7.52 | -2.84% | 11,946,500 |
| Nov 28, 2025 | 7.55 | 7.74 | 7.41 | 7.74 | 7.74 | 2.52% | 9,093,000 |
| Nov 27, 2025 | 7.49 | 7.63 | 7.39 | 7.55 | 7.55 | 0.80% | 8,189,700 |
| Nov 26, 2025 | 7.58 | 7.83 | 7.45 | 7.49 | 7.49 | -0.93% | 12,682,200 |
| Nov 25, 2025 | 7.55 | 7.68 | 7.46 | 7.56 | 7.56 | 2.72% | 13,325,020 |