Fujian Dongbai (Group) Co.,Ltd. (SHA:600693)
China · Delayed Price · Currency is CNY 8.73
-0.22 (-2.46%)
Aug 24, 2026, 9:47 AM CST
Fujian Dongbai (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.91 | 8.99 | 8.67 | 8.95 | 8.95 | - | 33,793,145 |
| Aug 20, 2026 | 9.18 | 9.19 | 8.91 | 8.95 | 8.95 | -1.21% | 41,495,805 |
| Aug 19, 2026 | 9.75 | 9.82 | 9.03 | 9.06 | 9.06 | -6.69% | 59,709,068 |
| Aug 18, 2026 | 9.65 | 10.59 | 9.61 | 9.71 | 9.71 | 0.52% | 87,141,017 |
| Aug 17, 2026 | 9.69 | 9.73 | 9.35 | 9.66 | 9.66 | 1.68% | 57,713,690 |
| Aug 14, 2026 | 10.25 | 10.30 | 9.44 | 9.50 | 9.50 | -9.35% | 108,835,200 |
| Aug 13, 2026 | 10.02 | 10.85 | 9.96 | 10.48 | 10.48 | 3.05% | 119,339,500 |
| Aug 12, 2026 | 9.86 | 10.24 | 9.71 | 10.17 | 10.17 | 2.52% | 85,814,498 |
| Aug 11, 2026 | 9.98 | 10.24 | 9.84 | 9.92 | 9.92 | -2.36% | 72,419,011 |
| Aug 10, 2026 | 9.61 | 10.23 | 9.55 | 10.16 | 10.16 | 5.72% | 93,696,450 |
| Aug 7, 2026 | 9.54 | 9.74 | 9.30 | 9.61 | 9.61 | 0.63% | 60,737,900 |
| Aug 6, 2026 | 9.78 | 10.01 | 9.45 | 9.55 | 9.55 | -2.45% | 76,674,960 |
| Aug 5, 2026 | 9.68 | 9.87 | 9.51 | 9.79 | 9.79 | 1.35% | 86,794,235 |
| Aug 4, 2026 | 9.34 | 9.85 | 9.31 | 9.66 | 9.66 | 2.88% | 104,740,814 |
| Aug 3, 2026 | 9.01 | 9.51 | 9.01 | 9.39 | 9.39 | -0.53% | 99,681,162 |
| Jul 31, 2026 | 8.27 | 9.56 | 8.27 | 9.44 | 9.44 | 2.72% | 153,713,213 |
| Jul 30, 2026 | 9.28 | 10.38 | 9.18 | 9.19 | 9.19 | -2.96% | 183,167,800 |
| Jul 29, 2026 | 8.95 | 9.47 | 8.55 | 9.47 | 9.47 | 9.99% | 119,437,355 |
| Jul 28, 2026 | 7.80 | 8.61 | 7.77 | 8.61 | 8.61 | 9.96% | 38,365,800 |
| Jul 27, 2026 | 7.44 | 7.84 | 7.41 | 7.83 | 7.83 | 3.98% | 27,023,370 |
| Jul 24, 2026 | 7.75 | 7.87 | 7.50 | 7.53 | 7.53 | -4.32% | 24,194,900 |
| Jul 23, 2026 | 7.50 | 7.87 | 7.45 | 7.87 | 7.87 | 3.55% | 28,259,600 |
| Jul 22, 2026 | 7.55 | 7.79 | 7.50 | 7.60 | 7.60 | -1.30% | 26,505,192 |
| Jul 21, 2026 | 7.60 | 7.70 | 7.16 | 7.70 | 7.70 | 0.52% | 47,565,300 |
| Jul 20, 2026 | 7.50 | 7.95 | 7.46 | 7.66 | 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 |