Fujian Fynex Textile Science & Technology Co., Ltd. (SHA:600493)
China · Delayed Price · Currency is CNY 5.41
-0.23 (-4.08%)
Oct 29, 2026, 2:45 PM CST
SHA:600493 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 5.55 | 5.58 | 5.36 | 5.41 | 5.41 | -4.08% | 6,991,100 |
| Oct 28, 2026 | 5.63 | 5.72 | 5.55 | 5.64 | 5.64 | 1.08% | 4,917,300 |
| Oct 27, 2026 | 5.81 | 5.92 | 5.56 | 5.58 | 5.58 | -3.96% | 5,466,000 |
| Oct 26, 2026 | 5.78 | 5.91 | 5.67 | 5.81 | 5.81 | -0.34% | 6,442,199 |
| Oct 23, 2026 | 5.63 | 5.83 | 5.36 | 5.83 | 5.83 | 0.87% | 11,093,200 |
| Oct 22, 2026 | 5.99 | 6.06 | 5.76 | 5.78 | 5.78 | -3.34% | 5,704,200 |
| Oct 21, 2026 | 6.05 | 6.14 | 5.95 | 5.98 | 5.98 | -0.66% | 5,066,100 |
| Oct 20, 2026 | 6.00 | 6.09 | 5.89 | 6.02 | 6.02 | 1.18% | 5,375,800 |
| Oct 19, 2026 | 6.13 | 6.13 | 5.78 | 5.95 | 5.95 | -2.94% | 6,886,000 |
| Oct 16, 2026 | 6.10 | 6.27 | 6.06 | 6.13 | 6.13 | 2.17% | 6,274,700 |
| Oct 15, 2026 | 6.00 | 6.14 | 5.94 | 6.00 | 6.00 | -3.69% | 7,286,501 |
| Oct 14, 2026 | 6.49 | 6.53 | 6.16 | 6.23 | 6.23 | -3.71% | 5,977,500 |
| Oct 13, 2026 | 6.28 | 6.49 | 6.03 | 6.47 | 6.47 | 2.05% | 7,952,100 |
| Oct 12, 2026 | 6.60 | 6.60 | 6.32 | 6.34 | 6.34 | -3.06% | 7,098,400 |
| Oct 9, 2026 | 6.59 | 6.60 | 6.32 | 6.54 | 6.54 | -0.61% | 6,411,100 |
| Oct 8, 2026 | 6.57 | 6.69 | 6.49 | 6.58 | 6.58 | 1.08% | 4,934,500 |
| Sep 30, 2026 | 6.58 | 6.65 | 6.48 | 6.51 | 6.51 | -0.91% | 5,735,620 |
| Sep 29, 2026 | 6.45 | 6.69 | 6.31 | 6.57 | 6.57 | 2.02% | 7,723,200 |
| Sep 28, 2026 | 6.43 | 6.55 | 6.37 | 6.44 | 6.44 | -0.31% | 9,719,824 |
| Sep 24, 2026 | 6.32 | 6.66 | 6.28 | 6.46 | 6.46 | 1.73% | 6,592,180 |
| Sep 23, 2026 | 6.43 | 6.45 | 6.31 | 6.35 | 6.35 | -1.70% | 4,468,301 |
| Sep 22, 2026 | 6.50 | 6.50 | 6.28 | 6.46 | 6.46 | 0.78% | 8,191,050 |
| Sep 21, 2026 | 6.27 | 6.44 | 6.26 | 6.41 | 6.41 | 2.40% | 7,573,100 |
| Sep 18, 2026 | 6.22 | 6.47 | 6.19 | 6.26 | 6.26 | 0.81% | 9,945,000 |
| Sep 17, 2026 | 6.03 | 6.24 | 5.90 | 6.21 | 6.21 | 3.16% | 7,932,400 |
| Sep 16, 2026 | 5.82 | 6.04 | 5.82 | 6.02 | 6.02 | 2.73% | 5,925,788 |
| Sep 15, 2026 | 6.16 | 6.17 | 5.85 | 5.86 | 5.86 | -4.87% | 7,502,450 |
| Sep 14, 2026 | 6.09 | 6.23 | 6.03 | 6.16 | 6.16 | 1.15% | 5,780,600 |
| Sep 11, 2026 | 6.22 | 6.28 | 6.01 | 6.09 | 6.09 | -3.79% | 9,645,700 |
| Sep 10, 2026 | 6.42 | 6.42 | 6.29 | 6.33 | 6.33 | -1.40% | 5,297,800 |
| Sep 9, 2026 | 6.47 | 6.50 | 6.38 | 6.42 | 6.42 | -0.93% | 4,419,199 |
| Sep 8, 2026 | 6.43 | 6.49 | 6.38 | 6.48 | 6.48 | 0.93% | 3,614,950 |
| Sep 7, 2026 | 6.43 | 6.47 | 6.35 | 6.42 | 6.42 | 0.63% | 5,043,700 |
| Sep 4, 2026 | 6.35 | 6.51 | 6.30 | 6.38 | 6.38 | 0.47% | 4,869,700 |
| Sep 3, 2026 | 6.49 | 6.58 | 6.31 | 6.35 | 6.35 | -2.16% | 5,010,687 |
| Sep 2, 2026 | 6.56 | 6.57 | 6.39 | 6.49 | 6.49 | -1.22% | 6,703,461 |
| Sep 1, 2026 | 6.36 | 6.57 | 6.32 | 6.57 | 6.57 | 3.30% | 8,640,900 |
| Aug 31, 2026 | 6.25 | 6.41 | 6.18 | 6.36 | 6.36 | 3.08% | 8,396,632 |
| Aug 28, 2026 | 6.13 | 6.22 | 6.08 | 6.17 | 6.17 | 0.33% | 4,508,000 |
| Aug 27, 2026 | 6.15 | 6.19 | 6.08 | 6.15 | 6.15 | -0.16% | 3,669,300 |
| Aug 26, 2026 | 6.16 | 6.20 | 6.09 | 6.16 | 6.16 | -0.48% | 4,406,012 |
| Aug 25, 2026 | 6.02 | 6.20 | 5.94 | 6.19 | 6.19 | 2.65% | 5,911,301 |
| Aug 24, 2026 | 6.12 | 6.13 | 5.96 | 6.03 | 6.03 | -0.82% | 5,197,600 |
| Aug 21, 2026 | 6.06 | 6.10 | 5.93 | 6.08 | 6.08 | 0.66% | 5,516,400 |
| Aug 20, 2026 | 6.03 | 6.11 | 5.96 | 6.04 | 6.04 | 1.34% | 5,031,700 |
| Aug 19, 2026 | 6.03 | 6.08 | 5.90 | 5.96 | 5.96 | -2.30% | 5,648,700 |
| Aug 18, 2026 | 6.11 | 6.17 | 6.02 | 6.10 | 6.10 | -0.16% | 4,116,300 |
| Aug 17, 2026 | 6.02 | 6.13 | 5.96 | 6.11 | 6.11 | 1.83% | 4,947,841 |
| Aug 14, 2026 | 6.03 | 6.08 | 5.94 | 6.00 | 6.00 | -0.17% | 5,783,400 |
| Aug 13, 2026 | 6.11 | 6.14 | 6.01 | 6.01 | 6.01 | -1.64% | 5,805,700 |