Fujian Dongbai (Group) Co.,Ltd. (SHA:600693)
China · Delayed Price · Currency is CNY 7.66
0.00 (0.00%)
Jul 20, 2026, 3:00 PM CST
Fujian Dongbai (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.50 | 7.95 | 7.46 | 7.66 | - | - | 57,036,524 |
| Jul 17, 2026 | 8.32 | 8.70 | 7.55 | 7.66 | 7.66 | -8.04% | 77,740,520 |
| Jul 16, 2026 | 8.54 | 8.76 | 8.25 | 8.37 | 8.33 | -0.48% | 65,048,670 |
| Jul 15, 2026 | 7.94 | 8.62 | 7.85 | 8.41 | 8.37 | 4.99% | 69,686,300 |
| Jul 14, 2026 | 8.00 | 8.03 | 7.66 | 8.01 | 7.97 | 3.35% | 42,582,200 |
| Jul 13, 2026 | 8.10 | 8.23 | 7.73 | 7.75 | 7.71 | -5.14% | 29,152,700 |
| Jul 10, 2026 | 7.80 | 8.28 | 7.77 | 8.17 | 8.13 | 4.61% | 42,737,000 |
| Jul 9, 2026 | 7.67 | 7.90 | 7.62 | 7.81 | 7.77 | -0.51% | 26,506,802 |
| Jul 8, 2026 | 7.78 | 8.00 | 7.72 | 7.85 | 7.81 | 0.90% | 28,695,500 |
| Jul 7, 2026 | 7.98 | 8.00 | 7.77 | 7.78 | 7.74 | -3.11% | 18,781,500 |
| Jul 6, 2026 | 8.03 | 8.25 | 8.01 | 8.03 | 7.99 | -1.71% | 19,113,976 |
| Jul 3, 2026 | 8.27 | 8.28 | 7.98 | 8.17 | 8.13 | -0.61% | 32,571,100 |
| Jul 2, 2026 | 8.09 | 8.50 | 8.09 | 8.22 | 8.18 | 0.61% | 37,510,537 |
| Jul 1, 2026 | 7.83 | 8.23 | 7.79 | 8.17 | 8.13 | 4.21% | 40,314,200 |
| Jun 30, 2026 | 7.83 | 7.96 | 7.71 | 7.84 | 7.80 | -0.51% | 23,309,972 |
| Jun 29, 2026 | 7.78 | 8.10 | 7.59 | 7.88 | 7.84 | 1.29% | 36,397,560 |
| Jun 26, 2026 | 8.11 | 8.13 | 7.78 | 7.78 | 7.74 | -3.59% | 31,225,300 |
| Jun 25, 2026 | 8.10 | 8.29 | 7.98 | 8.07 | 8.03 | -0.37% | 32,422,300 |
| Jun 24, 2026 | 8.34 | 8.34 | 7.90 | 8.10 | 8.06 | -2.99% | 39,749,400 |
| Jun 23, 2026 | 8.33 | 8.64 | 8.32 | 8.35 | 8.31 | -0.95% | 36,308,550 |
| Jun 22, 2026 | 8.48 | 8.53 | 8.26 | 8.43 | 8.39 | 0.60% | 36,477,250 |
| Jun 18, 2026 | 8.57 | 8.63 | 8.37 | 8.38 | 8.34 | -2.22% | 35,079,600 |
| Jun 17, 2026 | 8.93 | 8.98 | 8.55 | 8.57 | 8.53 | -4.67% | 44,191,400 |
| Jun 16, 2026 | 8.75 | 9.05 | 8.60 | 8.99 | 8.95 | 1.47% | 48,581,000 |
| Jun 15, 2026 | 8.60 | 9.12 | 8.60 | 8.86 | 8.82 | 0.80% | 47,652,600 |
| Jun 12, 2026 | 8.60 | 9.02 | 8.47 | 8.79 | 8.75 | 1.85% | 60,274,400 |
| Jun 11, 2026 | 8.80 | 9.20 | 8.53 | 8.63 | 8.59 | -3.79% | 47,295,900 |
| Jun 10, 2026 | 9.42 | 9.52 | 8.97 | 8.97 | 8.93 | -4.78% | 59,254,020 |
| Jun 9, 2026 | 9.72 | 10.00 | 9.25 | 9.42 | 9.37 | -5.99% | 80,309,000 |
| Jun 8, 2026 | 10.15 | 10.81 | 10.01 | 10.02 | 9.97 | -3.19% | 103,707,600 |
| Jun 5, 2026 | 9.84 | 10.81 | 9.80 | 10.35 | 10.30 | 5.29% | 117,283,500 |
| Jun 4, 2026 | 10.37 | 10.90 | 9.71 | 9.83 | 9.78 | -5.66% | 88,320,900 |
| Jun 3, 2026 | 10.40 | 10.72 | 10.11 | 10.42 | 10.37 | -2.80% | 85,086,600 |
| Jun 2, 2026 | 10.43 | 11.10 | 10.15 | 10.72 | 10.67 | -0.09% | 113,447,000 |
| Jun 1, 2026 | 9.90 | 11.05 | 9.80 | 10.73 | 10.68 | 6.45% | 135,585,700 |
| May 29, 2026 | 9.05 | 10.08 | 8.86 | 10.08 | 10.03 | 10.04% | 83,162,000 |
| May 28, 2026 | 9.73 | 9.78 | 9.15 | 9.16 | 9.12 | -9.04% | 71,864,000 |
| May 27, 2026 | 9.41 | 10.50 | 9.16 | 10.07 | 10.02 | 5.01% | 92,733,370 |
| May 26, 2026 | 9.35 | 9.95 | 9.35 | 9.59 | 9.54 | 1.37% | 51,362,800 |
| May 25, 2026 | 9.39 | 9.55 | 9.28 | 9.46 | 9.41 | -0.42% | 26,426,300 |
| May 22, 2026 | 9.66 | 9.66 | 9.40 | 9.50 | 9.45 | 0.32% | 26,653,100 |
| May 21, 2026 | 9.88 | 9.96 | 9.43 | 9.47 | 9.42 | -3.07% | 29,806,600 |
| May 20, 2026 | 9.78 | 9.88 | 9.64 | 9.77 | 9.72 | -1.01% | 24,092,060 |
| May 19, 2026 | 10.10 | 10.18 | 9.73 | 9.87 | 9.82 | -2.76% | 37,711,600 |
| May 18, 2026 | 10.07 | 10.20 | 9.91 | 10.15 | 10.10 | 0.30% | 27,964,700 |
| May 15, 2026 | 10.75 | 10.80 | 10.00 | 10.12 | 10.07 | -5.60% | 65,114,500 |
| May 14, 2026 | 11.40 | 11.53 | 10.71 | 10.72 | 10.67 | -6.21% | 81,628,560 |
| May 13, 2026 | 11.16 | 11.50 | 10.98 | 11.43 | 11.38 | 1.69% | 44,857,400 |
| May 12, 2026 | 11.80 | 11.82 | 11.18 | 11.24 | 11.19 | -4.10% | 48,882,700 |
| May 11, 2026 | 11.64 | 11.77 | 11.59 | 11.72 | 11.66 | 0.77% | 41,516,600 |