Fujian Start Group Co.Ltd (SHA:600734)
China · Delayed Price · Currency is CNY 4.030
-0.090 (-2.18%)
Mar 17, 2026, 3:00 PM CST
Fujian Start Group Co.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4.12 | 4.16 | 4.03 | 4.05 | - | -1.70% | 43,169,660 |
| Mar 16, 2026 | 4.09 | 4.13 | 4.06 | 4.12 | 4.12 | 0.98% | 42,751,030 |
| Mar 13, 2026 | 4.14 | 4.17 | 4.06 | 4.08 | 4.08 | -2.16% | 46,347,210 |
| Mar 12, 2026 | 4.22 | 4.26 | 4.15 | 4.17 | 4.17 | -1.88% | 43,785,930 |
| Mar 11, 2026 | 4.30 | 4.32 | 4.22 | 4.25 | 4.25 | -1.16% | 56,328,120 |
| Mar 10, 2026 | 4.28 | 4.36 | 4.26 | 4.30 | 4.30 | 0.94% | 61,367,960 |
| Mar 9, 2026 | 4.13 | 4.27 | 4.13 | 4.26 | 4.26 | 1.91% | 79,188,800 |
| Mar 6, 2026 | 4.13 | 4.18 | 4.11 | 4.18 | 4.18 | 0.24% | 43,551,110 |
| Mar 5, 2026 | 4.11 | 4.20 | 4.11 | 4.17 | 4.17 | 3.22% | 77,212,172 |
| Mar 4, 2026 | 3.98 | 4.11 | 3.92 | 4.04 | 4.04 | -0.25% | 54,983,660 |
| Mar 3, 2026 | 4.34 | 4.35 | 4.05 | 4.05 | 4.05 | -6.68% | 116,065,500 |
| Mar 2, 2026 | 4.44 | 4.46 | 4.31 | 4.34 | 4.34 | -5.03% | 113,048,200 |
| Feb 27, 2026 | 4.46 | 4.58 | 4.42 | 4.57 | 4.57 | 1.78% | 95,084,300 |
| Feb 26, 2026 | 4.59 | 4.59 | 4.47 | 4.49 | 4.49 | -2.39% | 86,119,540 |
| Feb 25, 2026 | 4.60 | 4.65 | 4.55 | 4.60 | 4.60 | 0.44% | 90,694,570 |
| Feb 24, 2026 | 4.62 | 4.79 | 4.58 | 4.58 | 4.58 | 2.69% | 134,547,800 |
| Feb 13, 2026 | 4.52 | 4.60 | 4.46 | 4.46 | 4.46 | -1.76% | 74,120,330 |
| Feb 12, 2026 | 4.52 | 4.69 | 4.52 | 4.54 | 4.54 | 0.44% | 103,653,000 |
| Feb 11, 2026 | 4.50 | 4.65 | 4.50 | 4.52 | 4.52 | -0.66% | 83,891,840 |
| Feb 10, 2026 | 4.62 | 4.66 | 4.50 | 4.55 | 4.55 | 0.44% | 112,377,300 |
| Feb 9, 2026 | 4.46 | 4.56 | 4.46 | 4.53 | 4.53 | 2.72% | 82,999,980 |
| Feb 6, 2026 | 4.38 | 4.46 | 4.31 | 4.41 | 4.41 | - | 75,809,080 |
| Feb 5, 2026 | 4.43 | 4.52 | 4.40 | 4.41 | 4.41 | -1.12% | 69,954,900 |
| Feb 4, 2026 | 4.42 | 4.48 | 4.38 | 4.46 | 4.46 | 0.22% | 64,546,270 |
| Feb 3, 2026 | 4.34 | 4.45 | 4.33 | 4.45 | 4.45 | 3.01% | 82,557,180 |
| Feb 2, 2026 | 4.42 | 4.46 | 4.32 | 4.32 | 4.32 | -5.26% | 102,706,500 |
| Jan 30, 2026 | 4.45 | 4.62 | 4.42 | 4.56 | 4.56 | 1.79% | 101,703,693 |
| Jan 29, 2026 | 4.57 | 4.63 | 4.42 | 4.48 | 4.48 | -1.97% | 101,195,500 |
| Jan 28, 2026 | 4.67 | 4.70 | 4.56 | 4.57 | 4.57 | -1.93% | 86,378,210 |
| Jan 27, 2026 | 4.67 | 4.70 | 4.52 | 4.66 | 4.66 | -0.85% | 96,704,500 |
| Jan 26, 2026 | 4.88 | 4.88 | 4.66 | 4.70 | 4.70 | -3.89% | 138,503,307 |
| Jan 23, 2026 | 4.77 | 4.90 | 4.72 | 4.89 | 4.89 | 2.52% | 141,686,700 |
| Jan 22, 2026 | 4.74 | 4.79 | 4.68 | 4.77 | 4.77 | 0.85% | 121,369,500 |
| Jan 21, 2026 | 4.66 | 4.75 | 4.61 | 4.73 | 4.73 | 0.21% | 117,551,100 |
| Jan 20, 2026 | 4.93 | 4.96 | 4.67 | 4.72 | 4.72 | -3.87% | 204,519,300 |
| Jan 19, 2026 | 4.89 | 5.04 | 4.89 | 4.91 | 4.91 | -2.00% | 197,964,400 |
| Jan 16, 2026 | 5.45 | 5.53 | 5.00 | 5.01 | 5.01 | -9.73% | 415,578,722 |
| Jan 15, 2026 | 5.93 | 5.93 | 5.40 | 5.55 | 5.55 | 2.97% | 660,431,600 |
| Jan 14, 2026 | 4.85 | 5.39 | 4.85 | 5.39 | 5.39 | 10.00% | 486,747,800 |
| Jan 13, 2026 | 5.33 | 5.38 | 4.87 | 4.90 | 4.90 | -6.67% | 343,185,500 |
| Jan 12, 2026 | 5.07 | 5.40 | 5.00 | 5.25 | 5.25 | 5.63% | 377,210,800 |
| Jan 9, 2026 | 4.83 | 4.98 | 4.78 | 4.97 | 4.97 | 2.05% | 251,042,600 |
| Jan 8, 2026 | 4.70 | 4.93 | 4.64 | 4.87 | 4.87 | 3.84% | 301,038,200 |
| Jan 7, 2026 | 4.63 | 4.75 | 4.58 | 4.69 | 4.69 | 0.64% | 217,704,500 |
| Jan 6, 2026 | 4.60 | 4.72 | 4.55 | 4.66 | 4.66 | 0.87% | 226,508,500 |
| Jan 5, 2026 | 4.66 | 4.69 | 4.54 | 4.62 | 4.62 | 0.43% | 180,083,200 |
| Dec 31, 2025 | 4.87 | 4.90 | 4.59 | 4.60 | 4.60 | -6.31% | 260,879,400 |
| Dec 30, 2025 | 4.85 | 5.25 | 4.82 | 4.91 | 4.91 | 1.03% | 282,825,900 |
| Dec 29, 2025 | 5.06 | 5.09 | 4.84 | 4.86 | 4.86 | -4.33% | 247,557,700 |
| Dec 26, 2025 | 4.97 | 5.21 | 4.93 | 5.08 | 5.08 | 2.63% | 349,618,826 |