Fujian Fynex Textile Science & Technology Co., Ltd. (SHA:600493)
China · Delayed Price · Currency is CNY 5.97
-0.05 (-0.83%)
Sep 17, 2026, 10:24 AM CST
SHA:600493 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 6.12 | 6.17 | 6.05 | 6.11 | 6.11 | -0.65% | 4,924,311 |
| Aug 11, 2026 | 6.15 | 6.19 | 6.06 | 6.15 | 6.15 | 0.33% | 5,273,800 |
| Aug 10, 2026 | 5.90 | 6.16 | 5.76 | 6.13 | 6.13 | 3.55% | 7,316,087 |
| Aug 7, 2026 | 5.94 | 5.94 | 5.73 | 5.92 | 5.92 | - | 5,091,950 |
| Aug 6, 2026 | 5.81 | 5.94 | 5.76 | 5.92 | 5.92 | 1.89% | 5,290,700 |
| Aug 5, 2026 | 5.83 | 5.90 | 5.72 | 5.81 | 5.81 | - | 5,181,800 |
| Aug 4, 2026 | 5.82 | 5.92 | 5.76 | 5.81 | 5.81 | 0.17% | 6,373,711 |
| Aug 3, 2026 | 5.59 | 5.82 | 5.52 | 5.80 | 5.80 | 4.69% | 7,424,700 |
| Jul 31, 2026 | 5.45 | 5.56 | 5.41 | 5.54 | 5.54 | 2.97% | 6,281,900 |
| Jul 30, 2026 | 5.43 | 5.55 | 5.31 | 5.38 | 5.38 | -1.65% | 6,217,050 |
| Jul 29, 2026 | 5.38 | 5.50 | 5.35 | 5.47 | 5.47 | 2.43% | 7,266,300 |
| Jul 28, 2026 | 5.30 | 5.43 | 5.27 | 5.34 | 5.34 | - | 4,641,900 |
| Jul 27, 2026 | 5.17 | 5.39 | 5.15 | 5.34 | 5.34 | 3.09% | 6,848,800 |
| Jul 24, 2026 | 5.26 | 5.29 | 5.07 | 5.18 | 5.18 | -2.08% | 6,996,400 |
| Jul 23, 2026 | 5.08 | 5.32 | 5.06 | 5.29 | 5.29 | 3.12% | 7,837,700 |
| Jul 22, 2026 | 5.15 | 5.26 | 5.08 | 5.13 | 5.13 | -1.16% | 8,586,000 |
| Jul 21, 2026 | 5.47 | 5.47 | 4.88 | 5.19 | 5.19 | -4.24% | 15,464,674 |
| Jul 20, 2026 | 5.65 | 5.85 | 5.33 | 5.42 | 5.42 | -4.07% | 11,567,300 |
| Jul 17, 2026 | 5.95 | 6.06 | 5.62 | 5.65 | 5.65 | -4.72% | 9,027,500 |
| Jul 16, 2026 | 5.90 | 5.99 | 5.78 | 5.93 | 5.93 | 0.34% | 5,959,902 |
| Jul 15, 2026 | 5.86 | 6.03 | 5.82 | 5.91 | 5.91 | 1.03% | 8,356,800 |
| Jul 14, 2026 | 5.78 | 5.87 | 5.64 | 5.85 | 5.85 | 2.09% | 6,784,200 |
| Jul 13, 2026 | 5.78 | 5.92 | 5.70 | 5.73 | 5.73 | -2.39% | 11,083,500 |
| Jul 10, 2026 | 5.79 | 5.97 | 5.61 | 5.87 | 5.87 | 1.87% | 9,614,702 |
| Jul 9, 2026 | 5.81 | 5.89 | 5.55 | 5.78 | 5.76 | -1.03% | 9,548,902 |