Fujian Cement Inc. (SHA:600802)
China · Delayed Price · Currency is CNY 5.20
-0.12 (-2.26%)
May 26, 2026, 3:00 PM CST
Fujian Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.44 | 5.49 | 5.30 | 5.30 | - | -1.85% | 3,006,720 |
| May 22, 2026 | 5.30 | 5.44 | 5.22 | 5.40 | 5.40 | 1.89% | 6,351,643 |
| May 21, 2026 | 5.51 | 5.62 | 5.28 | 5.30 | 5.30 | -3.28% | 7,307,323 |
| May 20, 2026 | 5.58 | 5.58 | 5.43 | 5.48 | 5.48 | -1.79% | 4,983,361 |
| May 19, 2026 | 5.58 | 5.63 | 5.47 | 5.58 | 5.58 | 0.54% | 6,122,560 |
| May 18, 2026 | 5.60 | 5.60 | 5.44 | 5.55 | 5.55 | - | 9,284,071 |
| May 15, 2026 | 5.66 | 5.72 | 5.48 | 5.55 | 5.55 | -1.94% | 7,423,360 |
| May 14, 2026 | 5.81 | 5.82 | 5.64 | 5.66 | 5.66 | -2.25% | 6,916,219 |
| May 13, 2026 | 5.79 | 5.85 | 5.72 | 5.79 | 5.79 | - | 7,896,160 |
| May 12, 2026 | 5.84 | 5.86 | 5.74 | 5.79 | 5.79 | -1.19% | 6,850,249 |
| May 11, 2026 | 5.88 | 5.92 | 5.83 | 5.86 | 5.86 | -0.34% | 7,639,220 |
| May 8, 2026 | 5.73 | 5.88 | 5.72 | 5.88 | 5.88 | 2.62% | 8,579,841 |
| May 7, 2026 | 5.82 | 5.82 | 5.71 | 5.73 | 5.73 | -0.35% | 6,671,626 |
| May 6, 2026 | 5.68 | 5.84 | 5.66 | 5.75 | 5.75 | 1.59% | 9,851,780 |
| Apr 30, 2026 | 5.64 | 5.67 | 5.56 | 5.66 | 5.66 | 0.89% | 6,145,240 |
| Apr 29, 2026 | 5.48 | 5.65 | 5.48 | 5.61 | 5.61 | 0.90% | 7,046,704 |
| Apr 28, 2026 | 5.54 | 5.62 | 5.46 | 5.56 | 5.56 | - | 8,559,320 |
| Apr 27, 2026 | 5.46 | 5.58 | 5.29 | 5.56 | 5.56 | 1.09% | 10,193,100 |
| Apr 24, 2026 | 5.45 | 5.53 | 5.40 | 5.50 | 5.50 | 0.73% | 6,635,080 |
| Apr 23, 2026 | 5.58 | 5.58 | 5.39 | 5.46 | 5.46 | -2.15% | 8,292,141 |
| Apr 22, 2026 | 5.62 | 5.62 | 5.56 | 5.58 | 5.58 | -0.71% | 4,602,100 |
| Apr 21, 2026 | 5.69 | 5.69 | 5.56 | 5.62 | 5.62 | -0.88% | 5,381,900 |
| Apr 20, 2026 | 5.60 | 5.69 | 5.58 | 5.67 | 5.67 | 1.43% | 6,945,744 |
| Apr 17, 2026 | 5.67 | 5.67 | 5.55 | 5.59 | 5.59 | -1.41% | 8,140,631 |
| Apr 16, 2026 | 5.60 | 5.68 | 5.55 | 5.67 | 5.67 | 0.89% | 7,644,580 |
| Apr 15, 2026 | 5.70 | 5.70 | 5.59 | 5.62 | 5.62 | -1.40% | 8,579,420 |
| Apr 14, 2026 | 5.90 | 5.90 | 5.56 | 5.70 | 5.70 | -1.89% | 15,258,420 |
| Apr 13, 2026 | 5.99 | 6.00 | 5.74 | 5.81 | 5.81 | 0.17% | 14,950,920 |
| Apr 10, 2026 | 5.89 | 5.90 | 5.76 | 5.80 | 5.80 | -0.51% | 9,228,941 |
| Apr 9, 2026 | 6.06 | 6.06 | 5.82 | 5.83 | 5.83 | -4.11% | 11,735,680 |
| Apr 8, 2026 | 6.06 | 6.10 | 6.00 | 6.08 | 6.08 | 2.53% | 10,797,540 |
| Apr 7, 2026 | 5.87 | 6.01 | 5.84 | 5.93 | 5.93 | 1.72% | 12,897,720 |
| Apr 3, 2026 | 6.07 | 6.20 | 5.79 | 5.83 | 5.83 | -4.43% | 15,918,260 |
| Apr 2, 2026 | 6.15 | 6.33 | 6.08 | 6.10 | 6.10 | -0.16% | 17,625,870 |
| Apr 1, 2026 | 6.40 | 6.53 | 6.08 | 6.11 | 6.11 | -4.53% | 25,406,020 |
| Mar 31, 2026 | 6.27 | 6.58 | 6.27 | 6.40 | 6.40 | 0.47% | 38,068,320 |
| Mar 30, 2026 | 5.99 | 6.39 | 5.95 | 6.37 | 6.37 | 5.29% | 37,132,610 |
| Mar 27, 2026 | 5.91 | 6.09 | 5.89 | 6.05 | 6.05 | 1.34% | 14,956,090 |
| Mar 26, 2026 | 6.10 | 6.27 | 5.94 | 5.97 | 5.97 | -4.78% | 27,152,060 |
| Mar 25, 2026 | 5.72 | 6.27 | 5.67 | 6.27 | 6.27 | 10.00% | 26,414,820 |
| Mar 24, 2026 | 5.54 | 5.70 | 5.44 | 5.70 | 5.70 | 4.78% | 11,573,710 |
| Mar 23, 2026 | 5.62 | 5.67 | 5.37 | 5.44 | 5.44 | -4.23% | 11,002,350 |
| Mar 20, 2026 | 5.86 | 5.86 | 5.66 | 5.68 | 5.68 | -1.73% | 9,421,900 |
| Mar 19, 2026 | 5.90 | 5.96 | 5.77 | 5.78 | 5.78 | -3.18% | 8,415,863 |
| Mar 18, 2026 | 5.97 | 5.99 | 5.85 | 5.97 | 5.97 | - | 7,924,050 |
| Mar 17, 2026 | 6.01 | 6.16 | 5.96 | 5.97 | 5.97 | -0.33% | 10,994,640 |
| Mar 16, 2026 | 6.07 | 6.18 | 5.94 | 5.99 | 5.99 | -1.80% | 13,192,720 |
| Mar 13, 2026 | 6.03 | 6.23 | 6.03 | 6.10 | 6.10 | 1.33% | 12,231,740 |
| Mar 12, 2026 | 6.09 | 6.13 | 6.02 | 6.02 | 6.02 | -1.63% | 8,896,041 |
| Mar 11, 2026 | 6.18 | 6.20 | 6.07 | 6.12 | 6.12 | -0.33% | 9,029,278 |