Fujian Start Group Co.Ltd (SHA:600734)
China · Delayed Price · Currency is CNY 1.580
-0.060 (-3.66%)
Oct 30, 2026, 3:00 PM CST
Fujian Start Group Co.Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.62 | 1.64 | 1.58 | 1.58 | 1.58 | -3.66% | 25,037,722 |
| Oct 29, 2026 | 1.67 | 1.70 | 1.64 | 1.64 | 1.64 | -3.53% | 24,315,200 |
| Oct 28, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 0.59% | 19,427,281 |
| Oct 27, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | -1.74% | 19,399,096 |
| Oct 26, 2026 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | 1.18% | 19,630,900 |
| Oct 23, 2026 | 1.66 | 1.71 | 1.61 | 1.70 | 1.70 | 1.19% | 32,097,600 |
| Oct 22, 2026 | 1.72 | 1.75 | 1.67 | 1.68 | 1.68 | -2.89% | 23,929,000 |
| Oct 21, 2026 | 1.72 | 1.82 | 1.71 | 1.73 | 1.73 | 1.76% | 31,311,500 |
| Oct 20, 2026 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | 1.19% | 16,401,400 |
| Oct 19, 2026 | 1.70 | 1.74 | 1.66 | 1.68 | 1.68 | -2.33% | 28,001,300 |
| Oct 16, 2026 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | -1.15% | 19,664,300 |
| Oct 15, 2026 | 1.75 | 1.78 | 1.74 | 1.74 | 1.74 | -2.79% | 23,185,000 |
| Oct 14, 2026 | 1.78 | 1.83 | 1.78 | 1.79 | 1.79 | -0.56% | 15,474,400 |
| Oct 13, 2026 | 1.81 | 1.82 | 1.73 | 1.80 | 1.80 | -1.64% | 29,380,800 |
| Oct 12, 2026 | 1.86 | 1.88 | 1.83 | 1.83 | 1.83 | -2.14% | 16,190,620 |
| Oct 9, 2026 | 1.85 | 1.87 | 1.79 | 1.87 | 1.87 | 1.08% | 31,882,638 |
| Oct 8, 2026 | 1.86 | 1.91 | 1.85 | 1.85 | 1.85 | -0.54% | 23,540,000 |
| Sep 30, 2026 | 1.87 | 1.87 | 1.83 | 1.86 | 1.86 | 0.54% | 23,437,300 |
| Sep 29, 2026 | 1.84 | 1.89 | 1.82 | 1.85 | 1.85 | 0.54% | 21,310,733 |
| Sep 28, 2026 | 1.91 | 1.92 | 1.84 | 1.84 | 1.84 | -4.66% | 33,761,300 |
| Sep 24, 2026 | 1.92 | 1.94 | 1.88 | 1.93 | 1.93 | - | 34,802,685 |
| Sep 23, 2026 | 1.96 | 1.98 | 1.92 | 1.93 | 1.93 | -2.53% | 36,566,577 |
| Sep 22, 2026 | 2.01 | 2.02 | 1.96 | 1.98 | 1.98 | -1.00% | 42,888,418 |
| Sep 21, 2026 | 1.91 | 2.02 | 1.91 | 2.00 | 2.00 | 3.63% | 56,631,601 |
| Sep 18, 2026 | 1.97 | 1.98 | 1.91 | 1.93 | 1.93 | -1.53% | 61,126,501 |
| Sep 17, 2026 | 1.95 | 2.04 | 1.94 | 1.96 | 1.96 | -0.51% | 62,320,700 |
| Sep 16, 2026 | 1.96 | 2.00 | 1.90 | 1.97 | 1.97 | -1.01% | 67,445,910 |
| Sep 15, 2026 | 2.00 | 2.12 | 1.93 | 1.99 | 1.99 | -4.33% | 110,873,600 |
| Sep 14, 2026 | 2.27 | 2.32 | 2.08 | 2.08 | 2.08 | -9.96% | 168,980,367 |
| Sep 11, 2026 | 2.10 | 2.32 | 2.08 | 2.31 | 2.31 | 8.96% | 184,527,089 |
| Sep 10, 2026 | 2.05 | 2.12 | 1.98 | 2.12 | 2.12 | 3.41% | 122,570,800 |
| Sep 9, 2026 | 1.86 | 2.05 | 1.86 | 2.05 | 2.05 | 9.04% | 134,379,501 |
| Sep 8, 2026 | 1.78 | 1.95 | 1.77 | 1.88 | 1.88 | 6.21% | 112,704,751 |
| Sep 7, 2026 | 1.74 | 1.77 | 1.73 | 1.77 | 1.77 | 2.31% | 28,897,950 |
| Sep 4, 2026 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 22,857,700 |
| Sep 3, 2026 | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | -0.57% | 26,371,600 |
| Sep 2, 2026 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -1.13% | 20,199,901 |
| Sep 1, 2026 | 1.73 | 1.78 | 1.73 | 1.77 | 1.77 | 2.31% | 30,827,650 |
| Aug 31, 2026 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | - | 22,459,426 |
| Aug 28, 2026 | 1.70 | 1.75 | 1.69 | 1.73 | 1.73 | 1.17% | 33,044,996 |
| Aug 27, 2026 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | -0.58% | 37,102,400 |
| Aug 26, 2026 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 2.99% | 30,281,327 |
| Aug 25, 2026 | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | 1.83% | 23,287,860 |
| Aug 24, 2026 | 1.66 | 1.67 | 1.63 | 1.64 | 1.64 | -1.20% | 20,253,900 |
| Aug 21, 2026 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | 1.84% | 26,662,059 |
| Aug 20, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 18,403,201 |
| Aug 19, 2026 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -2.99% | 36,361,500 |
| Aug 18, 2026 | 1.69 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 25,866,101 |
| Aug 17, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 22,741,100 |
| Aug 14, 2026 | 1.67 | 1.69 | 1.65 | 1.68 | 1.68 | 0.60% | 27,159,400 |