Fujian Start Group Co.Ltd (SHA:600734)
China · Delayed Price · Currency is CNY 3.690
+0.090 (2.50%)
Sep 30, 2025, 3:00 PM CST
Fujian Start Group Co.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.59 | 3.71 | 3.57 | 3.69 | 3.69 | 2.50% | 51,778,889 |
| Sep 29, 2025 | 3.58 | 3.61 | 3.52 | 3.60 | 3.60 | 0.28% | 35,869,800 |
| Sep 26, 2025 | 3.59 | 3.64 | 3.56 | 3.59 | 3.59 | -0.55% | 30,137,700 |
| Sep 25, 2025 | 3.67 | 3.68 | 3.61 | 3.61 | 3.61 | -1.37% | 32,843,700 |
| Sep 24, 2025 | 3.63 | 3.67 | 3.59 | 3.66 | 3.66 | - | 43,970,020 |
| Sep 23, 2025 | 3.80 | 3.81 | 3.56 | 3.66 | 3.66 | -6.15% | 102,891,652 |
| Sep 22, 2025 | 3.92 | 3.95 | 3.88 | 3.90 | 3.90 | -0.51% | 55,424,100 |
| Sep 19, 2025 | 3.93 | 4.01 | 3.88 | 3.92 | 3.92 | -1.26% | 71,740,443 |
| Sep 18, 2025 | 3.99 | 4.08 | 3.94 | 3.97 | 3.97 | 0.51% | 131,646,674 |
| Sep 17, 2025 | 3.95 | 4.01 | 3.91 | 3.95 | 3.95 | -1.25% | 92,337,401 |
| Sep 16, 2025 | 3.80 | 4.17 | 3.79 | 4.00 | 4.00 | 5.26% | 187,922,459 |
| Sep 15, 2025 | 3.82 | 3.84 | 3.78 | 3.80 | 3.80 | -0.52% | 32,553,026 |
| Sep 12, 2025 | 3.81 | 3.88 | 3.81 | 3.82 | 3.82 | 0.26% | 52,079,966 |
| Sep 11, 2025 | 3.78 | 3.82 | 3.71 | 3.81 | 3.81 | 1.06% | 41,624,482 |
| Sep 10, 2025 | 3.77 | 3.84 | 3.77 | 3.77 | 3.77 | 0.53% | 36,564,463 |
| Sep 9, 2025 | 3.81 | 3.82 | 3.73 | 3.75 | 3.75 | -1.83% | 38,123,000 |
| Sep 8, 2025 | 3.83 | 3.86 | 3.81 | 3.82 | 3.82 | -1.04% | 38,843,638 |
| Sep 5, 2025 | 3.84 | 3.86 | 3.78 | 3.86 | 3.86 | 0.52% | 42,524,953 |
| Sep 4, 2025 | 3.90 | 3.90 | 3.78 | 3.84 | 3.84 | -0.78% | 44,735,364 |
| Sep 3, 2025 | 4.00 | 4.00 | 3.86 | 3.87 | 3.87 | -3.25% | 60,084,807 |
| Sep 2, 2025 | 4.00 | 4.03 | 3.92 | 4.00 | 4.00 | -0.25% | 73,075,433 |
| Sep 1, 2025 | 4.07 | 4.09 | 3.98 | 4.01 | 4.01 | -1.47% | 67,938,080 |
| Aug 29, 2025 | 4.01 | 4.15 | 4.00 | 4.07 | 4.07 | 1.50% | 92,817,633 |
| Aug 28, 2025 | 3.98 | 4.02 | 3.90 | 4.01 | 4.01 | 0.75% | 78,927,039 |
| Aug 27, 2025 | 4.08 | 4.16 | 3.98 | 3.98 | 3.98 | -1.97% | 116,878,424 |
| 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 |