Fujian Dongbai (Group) Co.,Ltd. (SHA:600693)
China · Delayed Price · Currency is CNY 9.32
+0.20 (2.19%)
Sep 30, 2026, 3:00 PM CST
Fujian Dongbai (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.30 | 9.40 | 9.05 | 9.32 | 9.32 | 2.19% | 34,416,023 |
| Sep 29, 2026 | 9.23 | 9.46 | 9.11 | 9.12 | 9.12 | -1.83% | 37,629,568 |
| Sep 28, 2026 | 9.49 | 9.56 | 9.21 | 9.33 | 9.29 | -4.41% | 53,921,680 |
| Sep 24, 2026 | 9.56 | 9.88 | 9.34 | 9.76 | 9.72 | 2.74% | 69,858,082 |
| Sep 23, 2026 | 9.71 | 9.80 | 9.47 | 9.50 | 9.46 | -3.26% | 45,712,351 |
| Sep 22, 2026 | 9.90 | 10.01 | 9.67 | 9.82 | 9.78 | -1.50% | 62,361,730 |
| Sep 21, 2026 | 9.35 | 10.04 | 9.35 | 9.97 | 9.93 | 5.06% | 74,917,714 |
| Sep 18, 2026 | 9.20 | 9.68 | 9.05 | 9.49 | 9.45 | 3.60% | 76,253,647 |
| Sep 17, 2026 | 9.10 | 9.24 | 8.93 | 9.16 | 9.12 | 0.66% | 54,466,900 |
| Sep 16, 2026 | 8.86 | 9.24 | 8.71 | 9.10 | 9.06 | 1.68% | 63,233,770 |
| Sep 15, 2026 | 9.61 | 9.65 | 8.95 | 8.95 | 8.91 | -6.77% | 77,257,461 |
| Sep 14, 2026 | 9.71 | 10.40 | 9.49 | 9.60 | 9.56 | -3.32% | 92,793,580 |
| Sep 11, 2026 | 10.81 | 11.10 | 9.91 | 9.93 | 9.89 | -7.71% | 110,709,969 |
| Sep 10, 2026 | 11.23 | 11.37 | 10.65 | 10.76 | 10.71 | -5.36% | 107,017,981 |
| Sep 9, 2026 | 11.24 | 11.69 | 10.86 | 11.37 | 11.32 | -1.30% | 126,228,172 |
| Sep 8, 2026 | 11.60 | 12.20 | 11.20 | 11.52 | 11.47 | 0.26% | 162,400,730 |
| Sep 7, 2026 | 10.91 | 11.76 | 10.91 | 11.49 | 11.44 | 5.12% | 157,845,439 |
| Sep 4, 2026 | 10.60 | 11.90 | 9.94 | 10.93 | 10.88 | -1.00% | 188,241,180 |
| Sep 3, 2026 | 10.03 | 11.04 | 9.77 | 11.04 | 10.99 | 9.96% | 149,926,778 |
| Sep 2, 2026 | 10.44 | 10.88 | 10.00 | 10.04 | 10.00 | -1.95% | 163,182,655 |
| Sep 1, 2026 | 9.50 | 10.24 | 9.46 | 10.24 | 10.20 | 9.99% | 44,825,339 |
| Aug 31, 2026 | 9.55 | 9.76 | 9.29 | 9.31 | 9.27 | -2.62% | 46,395,763 |
| Aug 28, 2026 | 9.43 | 9.59 | 9.25 | 9.56 | 9.52 | 2.25% | 53,304,827 |
| Aug 27, 2026 | 8.91 | 9.77 | 8.77 | 9.35 | 9.31 | 5.06% | 71,784,152 |
| Aug 26, 2026 | 8.78 | 9.27 | 8.78 | 8.90 | 8.86 | -0.67% | 50,919,023 |
| Aug 25, 2026 | 8.45 | 9.29 | 8.42 | 8.96 | 8.92 | 5.29% | 65,456,243 |
| Aug 24, 2026 | 8.88 | 8.90 | 8.45 | 8.51 | 8.47 | -4.92% | 38,221,128 |
| Aug 21, 2026 | 8.91 | 8.99 | 8.67 | 8.95 | 8.91 | - | 33,793,145 |
| Aug 20, 2026 | 9.18 | 9.19 | 8.91 | 8.95 | 8.91 | -1.21% | 41,495,805 |
| Aug 19, 2026 | 9.75 | 9.82 | 9.03 | 9.06 | 9.02 | -6.69% | 59,709,068 |
| Aug 18, 2026 | 9.65 | 10.59 | 9.61 | 9.71 | 9.67 | 0.52% | 87,141,017 |
| Aug 17, 2026 | 9.69 | 9.73 | 9.35 | 9.66 | 9.62 | 1.68% | 57,713,691 |
| Aug 14, 2026 | 10.25 | 10.30 | 9.44 | 9.50 | 9.46 | -9.35% | 108,835,236 |
| Aug 13, 2026 | 10.02 | 10.85 | 9.96 | 10.48 | 10.44 | 3.05% | 119,339,557 |
| Aug 12, 2026 | 9.86 | 10.24 | 9.71 | 10.17 | 10.13 | 2.52% | 85,814,498 |
| Aug 11, 2026 | 9.98 | 10.24 | 9.84 | 9.92 | 9.88 | -2.36% | 72,419,011 |
| Aug 10, 2026 | 9.61 | 10.23 | 9.55 | 10.16 | 10.12 | 5.72% | 93,696,456 |
| Aug 7, 2026 | 9.54 | 9.74 | 9.30 | 9.61 | 9.57 | 0.63% | 60,737,902 |
| Aug 6, 2026 | 9.78 | 10.01 | 9.45 | 9.55 | 9.51 | -2.45% | 76,674,968 |
| Aug 5, 2026 | 9.68 | 9.87 | 9.51 | 9.79 | 9.75 | 1.35% | 86,794,235 |
| Aug 4, 2026 | 9.34 | 9.85 | 9.31 | 9.66 | 9.62 | 2.88% | 104,740,814 |
| Aug 3, 2026 | 9.01 | 9.51 | 9.01 | 9.39 | 9.35 | -0.53% | 99,681,162 |
| Jul 31, 2026 | 8.27 | 9.56 | 8.27 | 9.44 | 9.40 | 2.72% | 153,713,213 |
| Jul 30, 2026 | 9.28 | 10.38 | 9.18 | 9.19 | 9.15 | -2.96% | 183,167,882 |
| Jul 29, 2026 | 8.95 | 9.47 | 8.55 | 9.47 | 9.43 | 9.99% | 119,437,355 |
| Jul 28, 2026 | 7.80 | 8.61 | 7.77 | 8.61 | 8.57 | 9.96% | 38,365,800 |
| Jul 27, 2026 | 7.44 | 7.84 | 7.41 | 7.83 | 7.80 | 3.98% | 27,023,378 |
| Jul 24, 2026 | 7.75 | 7.87 | 7.50 | 7.53 | 7.50 | -4.32% | 24,194,900 |
| Jul 23, 2026 | 7.50 | 7.87 | 7.45 | 7.87 | 7.84 | 3.55% | 28,259,600 |
| Jul 22, 2026 | 7.55 | 7.79 | 7.50 | 7.60 | 7.57 | -1.30% | 26,505,192 |