Fujian Start Group Co.Ltd (SHA:600734)
China · Delayed Price · Currency is CNY 1.670
-0.020 (-1.18%)
Aug 18, 2026, 3:00 PM CST
Fujian Start Group Co.Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | - | -1.18% | 16,062,200 |
| 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 |
| Aug 13, 2026 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | -1.76% | 31,758,200 |
| Aug 12, 2026 | 1.67 | 1.71 | 1.66 | 1.70 | 1.70 | 1.80% | 32,960,500 |
| Aug 11, 2026 | 1.66 | 1.69 | 1.64 | 1.67 | 1.67 | - | 36,560,940 |
| Aug 10, 2026 | 1.63 | 1.68 | 1.59 | 1.67 | 1.67 | -2.34% | 68,066,212 |
| Aug 7, 2026 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | -0.58% | 30,167,600 |
| Aug 6, 2026 | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | -1.15% | 37,276,100 |
| Aug 5, 2026 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | - | 36,861,701 |
| Aug 4, 2026 | 1.71 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 41,598,700 |
| Aug 3, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 34,299,000 |
| Jul 31, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | 2.44% | 32,584,800 |
| Jul 30, 2026 | 1.67 | 1.70 | 1.64 | 1.64 | 1.64 | -2.96% | 36,311,310 |
| Jul 29, 2026 | 1.66 | 1.76 | 1.65 | 1.69 | 1.69 | 3.05% | 48,922,300 |
| Jul 28, 2026 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | 0.61% | 28,180,600 |
| Jul 27, 2026 | 1.58 | 1.64 | 1.57 | 1.63 | 1.63 | 3.82% | 29,464,290 |
| Jul 24, 2026 | 1.60 | 1.62 | 1.57 | 1.57 | 1.57 | -3.09% | 26,412,700 |
| Jul 23, 2026 | 1.57 | 1.64 | 1.56 | 1.62 | 1.62 | 2.53% | 32,529,000 |
| Jul 22, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 24,945,613 |
| Jul 21, 2026 | 1.59 | 1.60 | 1.50 | 1.57 | 1.57 | -1.88% | 43,100,705 |
| Jul 20, 2026 | 1.68 | 1.71 | 1.58 | 1.60 | 1.60 | -4.76% | 48,499,900 |
| Jul 17, 2026 | 1.74 | 1.76 | 1.67 | 1.68 | 1.68 | -2.89% | 45,373,700 |
| Jul 16, 2026 | 1.66 | 1.78 | 1.65 | 1.73 | 1.73 | 2.98% | 50,423,800 |
| Jul 15, 2026 | 1.70 | 1.75 | 1.68 | 1.68 | 1.68 | -1.18% | 36,968,090 |
| Jul 14, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 2.41% | 32,149,690 |
| Jul 13, 2026 | 1.72 | 1.76 | 1.66 | 1.66 | 1.66 | -4.05% | 41,016,768 |
| Jul 10, 2026 | 1.73 | 1.76 | 1.68 | 1.73 | 1.73 | -1.70% | 48,179,601 |
| Jul 9, 2026 | 1.74 | 1.83 | 1.71 | 1.76 | 1.76 | - | 58,577,534 |
| Jul 8, 2026 | 1.70 | 1.78 | 1.69 | 1.76 | 1.76 | 2.92% | 49,314,300 |
| Jul 7, 2026 | 1.81 | 1.81 | 1.70 | 1.71 | 1.71 | -7.07% | 66,614,970 |
| Jul 6, 2026 | 1.73 | 1.87 | 1.71 | 1.84 | 1.84 | 5.75% | 91,908,308 |
| Jul 3, 2026 | 1.65 | 1.74 | 1.61 | 1.74 | 1.74 | 4.82% | 65,610,069 |
| Jul 2, 2026 | 1.64 | 1.70 | 1.61 | 1.66 | 1.66 | 2.47% | 80,654,907 |
| Jul 1, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 5.19% | 48,315,600 |
| Jun 30, 2026 | 1.49 | 1.58 | 1.48 | 1.54 | 1.54 | 0.65% | 54,471,434 |
| Jun 29, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -4.97% | 61,393,350 |
| Jun 26, 2026 | 1.60 | 1.69 | 1.59 | 1.61 | 1.61 | -3.59% | 67,344,080 |
| Jun 25, 2026 | 1.71 | 1.74 | 1.67 | 1.67 | 1.67 | -5.11% | 41,500,100 |
| Jun 24, 2026 | 1.85 | 1.85 | 1.76 | 1.76 | 1.76 | -4.86% | 59,779,306 |
| Jun 23, 2026 | 1.82 | 1.87 | 1.81 | 1.85 | 1.85 | 0.54% | 45,622,734 |
| Jun 22, 2026 | 1.90 | 1.91 | 1.81 | 1.84 | 1.84 | -3.66% | 73,749,424 |
| Jun 18, 2026 | 1.95 | 1.96 | 1.91 | 1.91 | 1.91 | -4.98% | 72,064,300 |
| Jun 17, 2026 | 1.97 | 2.05 | 1.97 | 2.01 | 2.01 | 3.08% | 82,159,210 |
| Jun 16, 2026 | 1.93 | 1.96 | 1.88 | 1.95 | 1.95 | 0.52% | 52,069,546 |
| Jun 15, 2026 | 1.88 | 1.96 | 1.88 | 1.94 | 1.94 | 2.65% | 59,323,777 |
| Jun 12, 2026 | 1.95 | 1.96 | 1.85 | 1.89 | 1.89 | -2.58% | 58,910,791 |
| Jun 11, 2026 | 2.01 | 2.01 | 1.93 | 1.94 | 1.94 | -4.43% | 72,947,801 |
| Jun 10, 2026 | 2.08 | 2.09 | 2.01 | 2.03 | 2.03 | -2.87% | 56,014,698 |
| Jun 9, 2026 | 2.09 | 2.12 | 2.05 | 2.09 | 2.09 | 0.97% | 43,947,350 |