Fujian Cement Inc. (SHA:600802)
China · Delayed Price · Currency is CNY 7.24
+0.30 (4.32%)
Sep 30, 2026, 3:00 PM CST
Fujian Cement Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.72 | 7.49 | 6.25 | 7.24 | 7.24 | 4.32% | 111,314,063 |
| Sep 29, 2026 | 6.55 | 7.28 | 6.55 | 6.94 | 6.94 | -4.67% | 107,987,584 |
| Sep 28, 2026 | 6.66 | 7.28 | 6.62 | 7.28 | 7.28 | 9.97% | 85,656,340 |
| Sep 24, 2026 | 5.80 | 6.62 | 5.53 | 6.62 | 6.62 | 9.97% | 70,478,362 |
| Sep 23, 2026 | 5.45 | 6.02 | 5.36 | 6.02 | 6.02 | 10.05% | 34,971,450 |
| Sep 22, 2026 | 5.56 | 5.60 | 5.40 | 5.47 | 5.47 | -2.50% | 27,136,376 |
| Sep 21, 2026 | 5.70 | 5.79 | 5.55 | 5.61 | 5.61 | -2.26% | 33,528,996 |
| Sep 18, 2026 | 5.69 | 6.00 | 5.53 | 5.74 | 5.74 | -0.52% | 42,898,991 |
| Sep 17, 2026 | 5.80 | 5.91 | 5.42 | 5.77 | 5.77 | -4.15% | 56,400,303 |
| Sep 16, 2026 | 5.57 | 6.30 | 5.57 | 6.02 | 6.02 | 4.51% | 64,004,702 |
| Sep 15, 2026 | 5.65 | 6.22 | 5.49 | 5.76 | 5.76 | -1.71% | 66,028,992 |
| Sep 14, 2026 | 5.35 | 5.86 | 5.22 | 5.86 | 5.86 | 9.94% | 40,791,020 |
| Sep 11, 2026 | 5.46 | 5.61 | 5.29 | 5.33 | 5.33 | -4.99% | 34,306,281 |
| Sep 10, 2026 | 5.30 | 5.88 | 5.25 | 5.61 | 5.61 | 4.66% | 46,029,528 |
| Sep 9, 2026 | 5.18 | 5.44 | 5.09 | 5.36 | 5.36 | 3.08% | 38,064,293 |
| Sep 8, 2026 | 5.15 | 5.26 | 5.08 | 5.20 | 5.20 | -0.38% | 29,489,145 |
| Sep 7, 2026 | 5.04 | 5.53 | 4.92 | 5.22 | 5.22 | 0.19% | 55,139,293 |
| Sep 4, 2026 | 4.77 | 5.21 | 4.74 | 5.21 | 5.21 | 9.92% | 24,609,828 |
| Sep 3, 2026 | 4.86 | 4.94 | 4.73 | 4.74 | 4.74 | -2.27% | 6,046,224 |
| Sep 2, 2026 | 4.90 | 4.90 | 4.76 | 4.85 | 4.85 | -0.61% | 7,921,910 |
| Sep 1, 2026 | 4.76 | 4.90 | 4.76 | 4.88 | 4.88 | 2.31% | 6,958,501 |
| Aug 31, 2026 | 4.84 | 4.88 | 4.75 | 4.77 | 4.77 | -0.83% | 7,206,200 |
| Aug 28, 2026 | 4.71 | 4.83 | 4.68 | 4.81 | 4.81 | 2.12% | 5,504,540 |
| Aug 27, 2026 | 4.67 | 4.73 | 4.66 | 4.71 | 4.71 | -0.21% | 4,595,576 |
| Aug 26, 2026 | 4.70 | 4.76 | 4.67 | 4.72 | 4.72 | 0.85% | 6,057,562 |
| Aug 25, 2026 | 4.56 | 4.69 | 4.52 | 4.68 | 4.68 | 2.86% | 5,523,000 |
| Aug 24, 2026 | 4.60 | 4.65 | 4.49 | 4.55 | 4.55 | -1.09% | 6,556,700 |
| Aug 21, 2026 | 4.59 | 4.65 | 4.49 | 4.60 | 4.60 | 0.22% | 5,677,680 |
| Aug 20, 2026 | 4.50 | 4.60 | 4.48 | 4.59 | 4.59 | 2.46% | 5,310,606 |
| Aug 19, 2026 | 4.62 | 4.62 | 4.46 | 4.48 | 4.48 | -3.03% | 6,351,180 |
| 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 |