Fujian Cement Inc. (SHA:600802)
China · Delayed Price · Currency is CNY 4.560
+0.080 (1.79%)
Aug 20, 2026, 9:45 AM CST
Fujian Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 4.62 | 4.62 | 4.49 | 4.53 | - | -1.95% | 3,217,800 |
| Aug 18, 2026 | 4.60 | 4.67 | 4.56 | 4.62 | 4.62 | 0.22% | 5,781,121 |
| Aug 17, 2026 | 4.50 | 4.62 | 4.47 | 4.61 | 4.61 | 2.44% | 4,543,699 |
| Aug 14, 2026 | 4.56 | 4.56 | 4.44 | 4.50 | 4.50 | -0.44% | 5,083,862 |
| Aug 13, 2026 | 4.62 | 4.62 | 4.50 | 4.52 | 4.52 | -1.74% | 5,637,712 |
| Aug 12, 2026 | 4.54 | 4.64 | 4.53 | 4.60 | 4.60 | 1.32% | 5,133,239 |
| Aug 11, 2026 | 4.55 | 4.59 | 4.46 | 4.54 | 4.54 | -0.66% | 6,572,320 |
| Aug 10, 2026 | 4.39 | 4.58 | 4.35 | 4.57 | 4.57 | 4.34% | 7,441,934 |
| Aug 7, 2026 | 4.44 | 4.47 | 4.29 | 4.38 | 4.38 | -1.79% | 5,935,510 |
| Aug 6, 2026 | 4.39 | 4.48 | 4.33 | 4.46 | 4.46 | 1.59% | 6,453,032 |
| Aug 5, 2026 | 4.45 | 4.46 | 4.33 | 4.39 | 4.39 | 0.23% | 6,096,326 |
| Aug 4, 2026 | 4.47 | 4.50 | 4.37 | 4.38 | 4.38 | -0.90% | 6,897,140 |
| Aug 3, 2026 | 4.23 | 4.45 | 4.20 | 4.42 | 4.42 | 4.74% | 9,098,400 |
| Jul 31, 2026 | 4.16 | 4.22 | 4.12 | 4.22 | 4.22 | 1.69% | 5,614,100 |
| Jul 30, 2026 | 4.18 | 4.26 | 4.10 | 4.15 | 4.15 | -0.72% | 6,437,520 |
| Jul 29, 2026 | 4.05 | 4.20 | 4.04 | 4.18 | 4.18 | 3.21% | 6,798,280 |
| Jul 28, 2026 | 3.97 | 4.12 | 3.96 | 4.05 | 4.05 | 1.00% | 5,623,480 |
| Jul 27, 2026 | 3.87 | 4.03 | 3.87 | 4.01 | 4.01 | 2.82% | 5,901,800 |
| Jul 24, 2026 | 4.02 | 4.03 | 3.87 | 3.90 | 3.90 | -2.99% | 5,748,592 |
| Jul 23, 2026 | 3.84 | 4.04 | 3.83 | 4.02 | 4.02 | 4.42% | 7,748,700 |
| Jul 22, 2026 | 3.93 | 3.96 | 3.80 | 3.85 | 3.85 | -1.28% | 6,774,860 |
| Jul 21, 2026 | 3.98 | 4.00 | 3.65 | 3.90 | 3.90 | -1.76% | 13,111,920 |
| Jul 20, 2026 | 4.15 | 4.26 | 3.90 | 3.97 | 3.97 | -4.11% | 9,415,512 |
| Jul 17, 2026 | 4.28 | 4.40 | 4.09 | 4.14 | 4.14 | -3.27% | 8,427,440 |
| Jul 16, 2026 | 4.25 | 4.34 | 4.18 | 4.28 | 4.28 | 0.71% | 5,770,500 |
| Jul 15, 2026 | 4.16 | 4.35 | 4.16 | 4.25 | 4.25 | 0.71% | 6,676,566 |
| Jul 14, 2026 | 4.08 | 4.25 | 4.04 | 4.22 | 4.22 | 3.43% | 7,995,410 |
| Jul 13, 2026 | 4.24 | 4.29 | 4.07 | 4.08 | 4.08 | -4.45% | 8,155,423 |
| Jul 10, 2026 | 4.10 | 4.36 | 4.03 | 4.27 | 4.27 | 3.39% | 9,904,812 |
| Jul 9, 2026 | 4.12 | 4.22 | 4.03 | 4.13 | 4.13 | -0.24% | 7,415,361 |
| Jul 8, 2026 | 4.12 | 4.17 | 4.05 | 4.14 | 4.14 | 0.49% | 5,662,526 |
| Jul 7, 2026 | 4.28 | 4.32 | 4.11 | 4.12 | 4.12 | -3.74% | 5,995,581 |
| Jul 6, 2026 | 4.35 | 4.43 | 4.27 | 4.28 | 4.28 | -1.61% | 6,394,400 |
| Jul 3, 2026 | 4.33 | 4.40 | 4.27 | 4.35 | 4.35 | 1.64% | 7,189,061 |
| Jul 2, 2026 | 4.27 | 4.47 | 4.22 | 4.28 | 4.28 | 0.23% | 8,440,172 |
| Jul 1, 2026 | 4.14 | 4.32 | 4.10 | 4.27 | 4.27 | 3.64% | 8,913,160 |
| Jun 30, 2026 | 4.18 | 4.21 | 4.07 | 4.12 | 4.12 | -0.96% | 7,066,769 |
| Jun 29, 2026 | 4.16 | 4.20 | 4.00 | 4.16 | 4.16 | -0.72% | 8,161,346 |
| Jun 26, 2026 | 4.30 | 4.31 | 4.11 | 4.19 | 4.19 | -2.33% | 6,743,956 |
| Jun 25, 2026 | 4.34 | 4.34 | 4.20 | 4.29 | 4.29 | -0.23% | 7,780,960 |
| Jun 24, 2026 | 4.54 | 4.56 | 4.25 | 4.30 | 4.30 | -5.08% | 9,786,840 |
| Jun 23, 2026 | 4.50 | 4.64 | 4.45 | 4.53 | 4.53 | 0.67% | 9,253,346 |
| Jun 22, 2026 | 4.50 | 4.50 | 4.27 | 4.50 | 4.50 | 0.45% | 8,715,115 |
| Jun 18, 2026 | 4.55 | 4.56 | 4.40 | 4.48 | 4.48 | -1.97% | 7,080,027 |
| Jun 17, 2026 | 4.67 | 4.69 | 4.53 | 4.57 | 4.57 | -2.14% | 7,036,793 |
| Jun 16, 2026 | 4.73 | 4.74 | 4.62 | 4.67 | 4.67 | -1.27% | 9,565,720 |
| Jun 15, 2026 | 4.86 | 4.96 | 4.69 | 4.73 | 4.73 | -1.46% | 6,194,143 |
| Jun 12, 2026 | 4.80 | 4.85 | 4.67 | 4.80 | 4.80 | 1.05% | 6,381,660 |
| Jun 11, 2026 | 4.72 | 4.80 | 4.68 | 4.75 | 4.75 | -1.25% | 4,040,752 |
| Jun 10, 2026 | 4.84 | 4.90 | 4.68 | 4.81 | 4.81 | -1.23% | 5,030,820 |