Fujian Start Group Co.Ltd (SHA:600734)
China · Delayed Price · Currency is CNY 2.220
+0.020 (0.91%)
May 22, 2026, 3:00 PM CST
Fujian Start Group Co.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.20 | 2.26 | 2.20 | 2.22 | 2.22 | 0.91% | 54,755,066 |
| May 21, 2026 | 2.29 | 2.31 | 2.20 | 2.20 | 2.20 | -4.76% | 86,575,506 |
| May 20, 2026 | 2.33 | 2.37 | 2.26 | 2.31 | 2.31 | 0.87% | 110,023,100 |
| May 19, 2026 | 2.17 | 2.29 | 2.16 | 2.29 | 2.29 | 5.05% | 70,098,900 |
| May 18, 2026 | 2.25 | 2.25 | 2.16 | 2.18 | 2.18 | -3.96% | 107,679,300 |
| May 15, 2026 | 2.28 | 2.32 | 2.22 | 2.27 | 2.27 | -0.87% | 93,124,930 |
| May 14, 2026 | 2.36 | 2.44 | 2.27 | 2.29 | 2.29 | -4.18% | 143,100,100 |
| May 13, 2026 | 2.34 | 2.45 | 2.27 | 2.39 | 2.39 | 2.14% | 224,148,600 |
| May 12, 2026 | 2.34 | 2.34 | 2.24 | 2.34 | 2.34 | 4.93% | 202,309,100 |
| May 11, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 5.19% | 7,813,700 |
| May 8, 2026 | 2.05 | 2.12 | 2.04 | 2.12 | 2.12 | 4.95% | 65,021,390 |
| May 7, 2026 | 2.07 | 2.11 | 2.01 | 2.02 | 2.02 | -4.72% | 236,020,800 |
| May 6, 2026 | 2.14 | 2.19 | 2.12 | 2.12 | 2.12 | -4.93% | 72,865,900 |
| Apr 30, 2026 | 2.23 | 2.26 | 2.23 | 2.23 | 2.23 | -5.11% | 60,870,600 |
| Apr 29, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Apr 28, 2026 | 2.35 | 2.44 | 2.31 | 2.35 | 2.35 | 0.43% | 204,494,900 |
| Apr 27, 2026 | 2.39 | 2.41 | 2.21 | 2.34 | 2.34 | -2.09% | 238,814,900 |
| Apr 24, 2026 | 2.45 | 2.46 | 2.33 | 2.39 | 2.39 | -3.63% | 181,976,600 |
| Apr 23, 2026 | 2.59 | 2.62 | 2.43 | 2.48 | 2.48 | -6.06% | 254,607,800 |
| Apr 22, 2026 | 2.76 | 2.76 | 2.55 | 2.64 | 2.64 | -4.35% | 428,453,200 |
| Apr 21, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -10.10% | 179,560,500 |
| Apr 20, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -9.97% | 17,140,100 |
| Apr 17, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -10.03% | 26,718,200 |
| Apr 16, 2026 | 3.68 | 3.80 | 3.65 | 3.79 | 3.79 | 2.71% | 64,113,680 |
| Apr 15, 2026 | 3.81 | 3.81 | 3.68 | 3.69 | 3.69 | -2.89% | 51,884,280 |
| Apr 14, 2026 | 3.78 | 3.86 | 3.73 | 3.80 | 3.80 | 1.06% | 44,202,900 |
| Apr 13, 2026 | 3.71 | 3.78 | 3.71 | 3.76 | 3.76 | 0.27% | 32,443,300 |
| Apr 10, 2026 | 3.78 | 3.83 | 3.74 | 3.75 | 3.75 | -0.53% | 42,001,330 |
| Apr 9, 2026 | 3.86 | 3.89 | 3.75 | 3.77 | 3.77 | -3.83% | 61,941,500 |
| Apr 8, 2026 | 3.78 | 3.92 | 3.77 | 3.92 | 3.92 | 5.38% | 80,374,400 |
| Apr 7, 2026 | 3.68 | 3.75 | 3.65 | 3.72 | 3.72 | 0.54% | 35,146,860 |
| Apr 3, 2026 | 3.82 | 3.84 | 3.67 | 3.70 | 3.70 | -1.33% | 49,156,880 |
| Apr 2, 2026 | 3.83 | 3.83 | 3.73 | 3.75 | 3.75 | -2.34% | 33,122,540 |
| Apr 1, 2026 | 3.88 | 3.90 | 3.79 | 3.84 | 3.84 | 0.26% | 51,260,050 |
| Mar 31, 2026 | 3.84 | 3.98 | 3.82 | 3.83 | 3.83 | -1.03% | 57,576,870 |
| Mar 30, 2026 | 3.74 | 3.89 | 3.68 | 3.87 | 3.87 | 2.11% | 59,540,000 |
| Mar 27, 2026 | 3.72 | 3.81 | 3.70 | 3.79 | 3.79 | 0.80% | 39,431,370 |
| Mar 26, 2026 | 3.89 | 3.92 | 3.75 | 3.76 | 3.76 | -3.84% | 57,554,900 |
| Mar 25, 2026 | 3.77 | 3.92 | 3.76 | 3.91 | 3.91 | 3.99% | 73,166,860 |
| Mar 24, 2026 | 3.67 | 3.76 | 3.61 | 3.76 | 3.76 | 4.16% | 67,175,470 |
| Mar 23, 2026 | 3.70 | 3.79 | 3.58 | 3.61 | 3.61 | -5.50% | 74,574,500 |
| Mar 20, 2026 | 4.00 | 4.02 | 3.81 | 3.82 | 3.82 | -4.50% | 67,791,180 |
| Mar 19, 2026 | 4.05 | 4.07 | 3.98 | 4.00 | 4.00 | -2.44% | 45,085,300 |
| Mar 18, 2026 | 4.04 | 4.10 | 4.00 | 4.10 | 4.10 | 1.74% | 46,196,400 |
| Mar 17, 2026 | 4.12 | 4.16 | 4.03 | 4.03 | 4.03 | -2.18% | 51,058,560 |
| 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 |