Fujian Fynex Textile Science & Technology Co., Ltd. (SHA:600493)
China · Delayed Price · Currency is CNY 5.54
+0.16 (2.97%)
Jul 31, 2026, 3:00 PM CST
SHA:600493 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,464,670 |
| 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 |
| Jul 8, 2026 | 5.85 | 5.96 | 5.71 | 5.84 | 5.82 | - | 8,950,000 |
| Jul 7, 2026 | 5.93 | 6.01 | 5.75 | 5.84 | 5.82 | -1.02% | 8,557,200 |
| Jul 6, 2026 | 5.87 | 6.17 | 5.82 | 5.90 | 5.88 | 0.51% | 11,884,500 |
| Jul 3, 2026 | 5.49 | 5.96 | 5.47 | 5.87 | 5.85 | 7.12% | 14,253,801 |
| Jul 2, 2026 | 5.56 | 5.69 | 5.48 | 5.48 | 5.46 | -0.18% | 8,488,410 |
| Jul 1, 2026 | 5.28 | 5.60 | 5.23 | 5.49 | 5.47 | 4.77% | 9,884,501 |
| Jun 30, 2026 | 5.39 | 5.42 | 5.21 | 5.24 | 5.22 | -2.24% | 7,704,001 |
| Jun 29, 2026 | 5.40 | 5.47 | 5.13 | 5.36 | 5.34 | - | 7,630,600 |
| Jun 26, 2026 | 5.38 | 5.46 | 5.22 | 5.36 | 5.34 | -0.56% | 7,622,300 |
| Jun 25, 2026 | 5.60 | 5.61 | 5.34 | 5.39 | 5.37 | -2.53% | 7,466,401 |
| Jun 24, 2026 | 5.84 | 6.19 | 5.50 | 5.53 | 5.51 | -5.79% | 9,686,505 |
| Jun 23, 2026 | 5.76 | 6.00 | 5.73 | 5.87 | 5.85 | 1.21% | 8,892,100 |
| Jun 22, 2026 | 5.69 | 5.80 | 5.42 | 5.80 | 5.78 | 1.93% | 7,965,902 |
| Jun 18, 2026 | 5.71 | 5.78 | 5.53 | 5.69 | 5.67 | -0.70% | 6,336,500 |
| Jun 17, 2026 | 5.96 | 5.96 | 5.70 | 5.73 | 5.71 | -3.70% | 5,665,300 |
| Jun 16, 2026 | 6.03 | 6.03 | 5.81 | 5.95 | 5.93 | -0.50% | 5,515,800 |
| Jun 15, 2026 | 6.05 | 6.33 | 5.90 | 5.98 | 5.96 | -0.66% | 5,929,500 |
| Jun 12, 2026 | 6.04 | 6.09 | 5.88 | 6.02 | 6.00 | 0.50% | 4,217,700 |
| Jun 11, 2026 | 6.05 | 6.08 | 5.83 | 5.99 | 5.97 | -1.48% | 4,433,560 |
| Jun 10, 2026 | 6.06 | 6.15 | 5.88 | 6.08 | 6.06 | -0.49% | 4,977,260 |
| Jun 9, 2026 | 6.19 | 6.22 | 6.00 | 6.11 | 6.09 | -0.33% | 5,103,400 |
| Jun 8, 2026 | 6.20 | 6.40 | 6.02 | 6.13 | 6.11 | -3.01% | 5,245,201 |
| Jun 5, 2026 | 6.36 | 6.39 | 6.08 | 6.32 | 6.30 | 1.28% | 6,458,000 |
| Jun 4, 2026 | 6.33 | 6.40 | 6.16 | 6.24 | 6.22 | -1.58% | 4,684,700 |
| Jun 3, 2026 | 6.42 | 6.47 | 6.29 | 6.34 | 6.32 | -1.40% | 6,765,800 |
| Jun 2, 2026 | 6.76 | 6.78 | 6.42 | 6.43 | 6.41 | -4.17% | 6,243,200 |
| Jun 1, 2026 | 6.48 | 6.76 | 6.28 | 6.71 | 6.69 | 4.19% | 7,068,100 |
| May 29, 2026 | 6.70 | 6.73 | 6.43 | 6.44 | 6.42 | -3.59% | 5,590,200 |
| May 28, 2026 | 6.61 | 6.79 | 6.44 | 6.68 | 6.66 | -0.30% | 6,915,300 |
| May 27, 2026 | 6.81 | 6.86 | 6.49 | 6.70 | 6.68 | -1.90% | 6,747,723 |
| May 26, 2026 | 6.94 | 6.99 | 6.78 | 6.83 | 6.81 | -1.59% | 5,974,001 |
| May 25, 2026 | 7.16 | 7.24 | 6.92 | 6.94 | 6.92 | -3.34% | 5,388,524 |
| May 22, 2026 | 7.01 | 7.19 | 6.81 | 7.18 | 7.16 | 4.51% | 6,418,000 |