Fujian Fynex Textile Science & Technology Co., Ltd. (SHA:600493)
China · Delayed Price · Currency is CNY 6.83
-0.11 (-1.59%)
May 26, 2026, 3:00 PM CST
SHA:600493 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.94 | 6.99 | 6.78 | 6.83 | 6.83 | -1.59% | 5,974,001 |
| May 25, 2026 | 7.16 | 7.24 | 6.92 | 6.94 | 6.94 | -3.34% | 5,388,524 |
| May 22, 2026 | 7.01 | 7.19 | 6.81 | 7.18 | 7.18 | 4.51% | 6,418,000 |
| May 21, 2026 | 7.30 | 7.34 | 6.82 | 6.87 | 6.87 | -5.50% | 7,584,600 |
| May 20, 2026 | 7.38 | 7.40 | 7.23 | 7.27 | 7.27 | -1.62% | 5,144,801 |
| May 19, 2026 | 7.40 | 7.45 | 7.22 | 7.39 | 7.39 | 0.27% | 6,015,100 |
| May 18, 2026 | 7.31 | 7.38 | 7.11 | 7.37 | 7.37 | 1.80% | 8,081,237 |
| May 15, 2026 | 7.30 | 7.37 | 7.15 | 7.24 | 7.24 | -0.82% | 6,607,700 |
| May 14, 2026 | 7.37 | 7.40 | 7.22 | 7.30 | 7.30 | - | 5,984,779 |
| May 13, 2026 | 7.41 | 7.47 | 7.29 | 7.30 | 7.30 | -0.95% | 6,169,600 |
| May 12, 2026 | 7.53 | 7.59 | 7.34 | 7.37 | 7.37 | -1.86% | 5,767,100 |
| May 11, 2026 | 7.67 | 7.70 | 7.42 | 7.51 | 7.51 | -1.18% | 5,431,900 |
| May 8, 2026 | 7.50 | 7.64 | 7.41 | 7.60 | 7.60 | 1.20% | 4,639,300 |
| May 7, 2026 | 7.63 | 7.74 | 7.48 | 7.51 | 7.51 | -1.44% | 6,788,300 |
| May 6, 2026 | 7.72 | 7.77 | 7.57 | 7.62 | 7.62 | 0.79% | 10,565,201 |
| Apr 30, 2026 | 7.53 | 7.65 | 7.48 | 7.56 | 7.56 | 1.34% | 6,962,400 |
| Apr 29, 2026 | 7.28 | 7.49 | 7.25 | 7.46 | 7.46 | 2.19% | 7,848,100 |
| Apr 28, 2026 | 7.30 | 7.36 | 7.22 | 7.30 | 7.30 | 0.27% | 7,203,606 |
| Apr 27, 2026 | 7.10 | 7.32 | 6.92 | 7.28 | 7.28 | 2.82% | 10,017,300 |
| Apr 24, 2026 | 6.93 | 7.13 | 6.86 | 7.08 | 7.08 | 0.71% | 9,109,300 |
| Apr 23, 2026 | 7.06 | 7.09 | 6.86 | 7.03 | 7.03 | -0.42% | 9,349,300 |
| Apr 22, 2026 | 7.35 | 7.47 | 6.99 | 7.06 | 7.06 | -6.49% | 17,105,301 |
| Apr 21, 2026 | 7.50 | 7.66 | 7.41 | 7.55 | 7.55 | 0.94% | 6,298,500 |
| Apr 20, 2026 | 7.46 | 7.51 | 7.34 | 7.48 | 7.48 | 0.27% | 6,781,300 |
| Apr 17, 2026 | 7.46 | 7.65 | 7.37 | 7.46 | 7.46 | - | 5,520,400 |
| Apr 16, 2026 | 7.21 | 7.49 | 7.18 | 7.46 | 7.46 | 3.47% | 7,178,400 |
| Apr 15, 2026 | 7.32 | 7.33 | 7.20 | 7.21 | 7.21 | -1.50% | 5,206,601 |
| Apr 14, 2026 | 7.50 | 7.52 | 7.15 | 7.32 | 7.32 | -1.88% | 6,840,100 |
| Apr 13, 2026 | 7.39 | 7.46 | 7.30 | 7.46 | 7.46 | 0.81% | 5,612,700 |
| Apr 10, 2026 | 7.39 | 7.60 | 7.34 | 7.40 | 7.40 | 0.82% | 7,471,310 |
| Apr 9, 2026 | 7.42 | 7.58 | 7.32 | 7.34 | 7.34 | -2.00% | 6,308,700 |
| Apr 8, 2026 | 7.44 | 7.58 | 7.41 | 7.49 | 7.49 | 2.60% | 7,707,501 |
| Apr 7, 2026 | 6.97 | 7.33 | 6.91 | 7.30 | 7.30 | 3.69% | 9,228,700 |
| Apr 3, 2026 | 7.36 | 7.37 | 7.00 | 7.04 | 7.04 | -3.96% | 8,186,200 |
| Apr 2, 2026 | 7.49 | 7.57 | 7.17 | 7.33 | 7.33 | -2.79% | 8,138,600 |
| Apr 1, 2026 | 7.65 | 7.76 | 7.42 | 7.54 | 7.54 | -0.13% | 8,142,700 |
| Mar 31, 2026 | 7.50 | 7.77 | 7.50 | 7.55 | 7.55 | 0.13% | 11,011,300 |
| Mar 30, 2026 | 7.23 | 7.54 | 7.23 | 7.54 | 7.54 | 3.15% | 7,058,700 |
| Mar 27, 2026 | 7.05 | 7.31 | 7.05 | 7.31 | 7.31 | 1.81% | 5,480,300 |
| Mar 26, 2026 | 7.27 | 7.34 | 7.10 | 7.18 | 7.18 | -0.55% | 7,517,500 |
| Mar 25, 2026 | 7.07 | 7.27 | 7.04 | 7.22 | 7.22 | 2.85% | 9,466,300 |
| Mar 24, 2026 | 6.89 | 7.03 | 6.63 | 7.02 | 7.02 | 7.01% | 11,011,800 |
| Mar 23, 2026 | 6.93 | 6.98 | 6.48 | 6.56 | 6.56 | -6.69% | 11,703,202 |
| Mar 20, 2026 | 7.40 | 7.48 | 7.00 | 7.03 | 7.03 | -5.26% | 12,018,600 |
| Mar 19, 2026 | 7.55 | 7.69 | 7.37 | 7.42 | 7.42 | -2.62% | 6,394,200 |
| Mar 18, 2026 | 7.50 | 7.65 | 7.41 | 7.62 | 7.62 | 1.46% | 6,160,601 |
| Mar 17, 2026 | 7.76 | 7.78 | 7.47 | 7.51 | 7.51 | -2.85% | 5,591,001 |
| Mar 16, 2026 | 7.72 | 7.87 | 7.63 | 7.73 | 7.73 | 0.13% | 5,911,601 |
| Mar 13, 2026 | 7.76 | 7.89 | 7.71 | 7.72 | 7.72 | -0.39% | 4,527,002 |
| Mar 12, 2026 | 7.88 | 7.92 | 7.71 | 7.75 | 7.75 | -1.27% | 5,897,400 |