Fujian Start Group Co.Ltd (SHA:600734)
China · Delayed Price · Currency is CNY 4.060
+0.030 (0.74%)
Aug 26, 2025, 2:45 PM CST
Fujian Start Group Co.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 4.03 | 4.11 | 4.00 | 4.06 | 4.06 | 0.74% | 79,418,557 |
| Aug 25, 2025 | 4.05 | 4.05 | 4.00 | 4.03 | 4.03 | 0.25% | 62,021,424 |
| Aug 22, 2025 | 4.03 | 4.04 | 3.96 | 4.02 | 4.02 | - | 63,129,116 |
| Aug 21, 2025 | 3.98 | 4.08 | 3.98 | 4.02 | 4.02 | 1.01% | 107,926,464 |
| Aug 20, 2025 | 4.01 | 4.02 | 3.94 | 3.98 | 3.98 | -0.50% | 72,916,201 |
| Aug 19, 2025 | 3.97 | 4.04 | 3.93 | 4.00 | 4.00 | 0.76% | 76,673,651 |
| Aug 18, 2025 | 3.92 | 3.97 | 3.90 | 3.97 | 3.97 | 1.28% | 59,791,881 |
| Aug 15, 2025 | 3.90 | 3.92 | 3.89 | 3.92 | 3.92 | 0.26% | 50,711,800 |
| Aug 14, 2025 | 3.97 | 3.98 | 3.89 | 3.91 | 3.91 | -1.76% | 65,148,900 |
| Aug 13, 2025 | 3.89 | 4.10 | 3.88 | 3.98 | 3.98 | 2.58% | 118,363,331 |
| Aug 12, 2025 | 3.90 | 3.91 | 3.86 | 3.88 | 3.88 | -0.77% | 37,138,364 |
| Aug 11, 2025 | 3.88 | 3.94 | 3.86 | 3.91 | 3.91 | 0.77% | 34,228,100 |
| Aug 8, 2025 | 3.95 | 3.96 | 3.87 | 3.88 | 3.88 | -1.52% | 49,184,790 |
| Aug 7, 2025 | 3.98 | 4.01 | 3.93 | 3.94 | 3.94 | -1.01% | 45,960,800 |
| Aug 6, 2025 | 3.97 | 4.02 | 3.95 | 3.98 | 3.98 | 0.51% | 41,258,301 |
| Aug 5, 2025 | 3.96 | 4.01 | 3.94 | 3.96 | 3.96 | - | 35,019,190 |
| Aug 4, 2025 | 3.92 | 3.99 | 3.92 | 3.96 | 3.96 | -0.25% | 28,746,400 |
| Aug 1, 2025 | 3.96 | 3.98 | 3.93 | 3.97 | 3.97 | 0.25% | 34,987,700 |
| Jul 31, 2025 | 4.05 | 4.08 | 3.95 | 3.96 | 3.96 | -2.22% | 57,636,441 |
| Jul 30, 2025 | 4.11 | 4.13 | 4.04 | 4.05 | 4.05 | -1.94% | 37,285,800 |
| Jul 29, 2025 | 4.19 | 4.19 | 4.07 | 4.13 | 4.13 | -1.67% | 55,456,743 |
| Jul 28, 2025 | 4.30 | 4.30 | 4.18 | 4.20 | 4.20 | -1.87% | 55,216,010 |
| Jul 25, 2025 | 4.23 | 4.32 | 4.15 | 4.28 | 4.28 | 1.66% | 99,636,385 |
| Jul 24, 2025 | 4.12 | 4.23 | 4.11 | 4.21 | 4.21 | 1.94% | 61,696,622 |
| Jul 23, 2025 | 4.08 | 4.25 | 4.07 | 4.13 | 4.13 | 0.24% | 57,434,871 |
| Jul 22, 2025 | 4.23 | 4.30 | 4.12 | 4.12 | 4.12 | -2.60% | 69,045,160 |
| Jul 21, 2025 | 4.20 | 4.26 | 4.18 | 4.23 | 4.23 | 0.48% | 46,939,117 |
| Jul 18, 2025 | 4.23 | 4.23 | 4.14 | 4.21 | 4.21 | - | 55,310,919 |
| Jul 17, 2025 | 4.21 | 4.26 | 4.20 | 4.21 | 4.21 | -0.94% | 45,474,544 |
| Jul 16, 2025 | 4.22 | 4.37 | 4.20 | 4.25 | 4.25 | - | 69,123,718 |
| Jul 15, 2025 | 4.36 | 4.39 | 4.16 | 4.25 | 4.25 | -4.71% | 127,207,411 |
| Jul 14, 2025 | 4.45 | 4.55 | 4.35 | 4.46 | 4.46 | 0.22% | 111,951,500 |
| Jul 11, 2025 | 4.23 | 4.49 | 4.20 | 4.45 | 4.45 | 5.20% | 149,072,905 |
| Jul 10, 2025 | 4.22 | 4.28 | 4.18 | 4.23 | 4.23 | -0.24% | 60,621,382 |
| Jul 9, 2025 | 4.30 | 4.38 | 4.22 | 4.24 | 4.24 | -1.40% | 83,231,904 |
| Jul 8, 2025 | 4.20 | 4.38 | 4.16 | 4.30 | 4.30 | 1.18% | 108,808,604 |
| Jul 7, 2025 | 4.08 | 4.37 | 4.06 | 4.25 | 4.25 | 3.66% | 123,166,376 |
| Jul 4, 2025 | 4.09 | 4.23 | 4.09 | 4.10 | 4.10 | 0.24% | 53,611,000 |
| Jul 3, 2025 | 4.08 | 4.14 | 4.05 | 4.09 | 4.09 | 0.25% | 49,326,226 |
| Jul 2, 2025 | 4.15 | 4.20 | 4.07 | 4.08 | 4.08 | -1.45% | 63,711,753 |
| Jul 1, 2025 | 4.20 | 4.24 | 4.13 | 4.14 | 4.14 | -2.13% | 68,938,130 |
| Jun 30, 2025 | 4.16 | 4.30 | 4.13 | 4.23 | 4.23 | 2.92% | 133,048,657 |
| Jun 27, 2025 | 4.16 | 4.31 | 4.09 | 4.11 | 4.11 | -4.20% | 177,049,107 |
| Jun 26, 2025 | 3.89 | 4.29 | 3.85 | 4.29 | 4.29 | 10.00% | 225,118,734 |
| Jun 25, 2025 | 3.85 | 3.98 | 3.83 | 3.90 | 3.90 | 1.30% | 69,653,158 |
| Jun 24, 2025 | 3.82 | 3.88 | 3.77 | 3.85 | 3.85 | 1.05% | 49,037,253 |
| Jun 23, 2025 | 3.63 | 3.85 | 3.56 | 3.81 | 3.81 | 3.81% | 72,875,770 |
| Jun 20, 2025 | 3.73 | 3.75 | 3.65 | 3.67 | 3.67 | -2.13% | 42,271,326 |
| Jun 19, 2025 | 3.74 | 3.85 | 3.71 | 3.75 | 3.75 | 0.54% | 60,762,666 |
| Jun 18, 2025 | 3.72 | 3.77 | 3.70 | 3.73 | 3.73 | - | 21,660,387 |