Fujian Highton Development Co., Ltd. (SHA:603162)
China · Delayed Price · Currency is CNY 11.41
-0.47 (-3.96%)
May 28, 2026, 3:00 PM CST
SHA:603162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 11.75 | 11.76 | 11.71 | 11.75 | - | -1.09% | 70,596 |
| May 27, 2026 | 11.80 | 12.17 | 11.64 | 11.88 | 11.88 | -0.17% | 12,583,640 |
| May 26, 2026 | 11.77 | 12.00 | 11.60 | 11.90 | 11.90 | 0.68% | 15,826,110 |
| May 25, 2026 | 12.22 | 12.27 | 11.79 | 11.82 | 11.82 | -2.56% | 15,601,880 |
| May 22, 2026 | 12.30 | 12.30 | 11.88 | 12.13 | 12.13 | -0.25% | 23,658,340 |
| May 21, 2026 | 12.50 | 12.90 | 12.07 | 12.16 | 12.16 | -4.40% | 28,106,070 |
| May 20, 2026 | 12.81 | 13.07 | 12.52 | 12.72 | 12.72 | -0.29% | 19,251,090 |
| May 19, 2026 | 12.92 | 13.27 | 12.55 | 12.79 | 12.76 | -1.71% | 20,793,955 |
| May 18, 2026 | 12.57 | 13.34 | 12.45 | 13.01 | 12.98 | 3.27% | 26,971,874 |
| May 15, 2026 | 12.94 | 13.30 | 12.17 | 12.60 | 12.57 | -2.76% | 32,806,552 |
| May 14, 2026 | 12.62 | 13.20 | 12.62 | 12.96 | 12.93 | 2.84% | 31,681,737 |
| May 13, 2026 | 12.45 | 12.75 | 12.24 | 12.60 | 12.57 | 1.25% | 22,208,361 |
| May 12, 2026 | 12.24 | 12.90 | 12.18 | 12.45 | 12.41 | 0.93% | 31,914,719 |
| May 11, 2026 | 12.03 | 12.45 | 11.78 | 12.33 | 12.30 | 0.77% | 44,437,931 |
| May 8, 2026 | 11.55 | 12.30 | 11.55 | 12.24 | 12.20 | 6.53% | 53,784,087 |
| May 7, 2026 | 11.05 | 11.59 | 10.95 | 11.49 | 11.46 | 3.91% | 58,004,336 |
| May 6, 2026 | 10.17 | 11.05 | 10.15 | 11.05 | 11.02 | 10.02% | 27,800,926 |
| Apr 30, 2026 | 10.14 | 10.17 | 10.00 | 10.05 | 10.02 | -1.98% | 25,007,633 |
| Apr 29, 2026 | 9.61 | 10.31 | 9.61 | 10.25 | 10.22 | 5.49% | 36,755,622 |
| Apr 28, 2026 | 9.87 | 10.03 | 9.60 | 9.72 | 9.69 | -1.98% | 19,527,888 |
| Apr 27, 2026 | 9.83 | 9.97 | 9.61 | 9.91 | 9.89 | 0.76% | 28,175,736 |
| Apr 24, 2026 | 9.50 | 9.89 | 9.49 | 9.84 | 9.81 | 2.90% | 29,686,860 |
| Apr 23, 2026 | 9.74 | 9.83 | 9.49 | 9.56 | 9.54 | -3.02% | 22,358,611 |
| Apr 22, 2026 | 9.78 | 9.93 | 9.70 | 9.86 | 9.83 | 0.27% | 32,161,997 |
| Apr 21, 2026 | 9.46 | 9.99 | 9.36 | 9.83 | 9.81 | 3.56% | 45,710,658 |
| Apr 20, 2026 | 9.74 | 9.80 | 9.39 | 9.49 | 9.47 | -1.82% | 41,823,630 |
| Apr 17, 2026 | 10.14 | 10.20 | 9.63 | 9.67 | 9.64 | 0.92% | 63,706,495 |
| Apr 16, 2026 | 9.48 | 9.65 | 9.26 | 9.58 | 9.56 | -0.28% | 21,112,894 |
| Apr 15, 2026 | 9.37 | 9.68 | 9.30 | 9.61 | 9.58 | 2.60% | 18,838,682 |
| Apr 14, 2026 | 9.53 | 9.53 | 9.20 | 9.37 | 9.34 | -1.00% | 16,194,765 |
| Apr 13, 2026 | 9.66 | 9.72 | 9.33 | 9.46 | 9.43 | -0.28% | 20,346,921 |
| Apr 10, 2026 | 9.76 | 9.82 | 9.37 | 9.49 | 9.46 | -4.10% | 25,722,428 |
| Apr 9, 2026 | 9.68 | 10.12 | 9.68 | 9.89 | 9.87 | 2.38% | 29,104,702 |
| Apr 8, 2026 | 9.57 | 9.72 | 9.52 | 9.66 | 9.64 | 1.56% | 19,450,248 |
| Apr 7, 2026 | 9.49 | 9.63 | 9.24 | 9.51 | 9.49 | 0.57% | 18,808,387 |
| Apr 3, 2026 | 9.25 | 9.49 | 9.11 | 9.46 | 9.43 | 2.12% | 24,152,445 |
| Apr 2, 2026 | 8.99 | 9.32 | 8.93 | 9.26 | 9.24 | 2.31% | 19,079,759 |
| Apr 1, 2026 | 9.05 | 9.26 | 8.99 | 9.05 | 9.03 | 1.44% | 11,682,362 |
| Mar 31, 2026 | 9.18 | 9.28 | 8.92 | 8.93 | 8.90 | -2.87% | 14,245,462 |
| Mar 30, 2026 | 8.91 | 9.22 | 8.84 | 9.19 | 9.16 | 2.18% | 17,343,808 |
| Mar 27, 2026 | 8.79 | 9.11 | 8.79 | 8.99 | 8.97 | 1.14% | 14,226,119 |
| Mar 26, 2026 | 8.80 | 8.97 | 8.74 | 8.89 | 8.87 | 0.69% | 20,129,582 |
| Mar 25, 2026 | 8.79 | 8.91 | 8.74 | 8.83 | 8.81 | -0.53% | 19,414,387 |
| Mar 24, 2026 | 8.80 | 8.99 | 8.70 | 8.88 | 8.85 | 2.98% | 34,217,303 |
| Mar 23, 2026 | 8.52 | 9.17 | 8.45 | 8.62 | 8.60 | 1.35% | 52,924,118 |
| Mar 20, 2026 | 9.18 | 9.34 | 8.47 | 8.51 | 8.48 | -0.71% | 44,260,332 |
| Mar 19, 2026 | 8.93 | 8.99 | 8.46 | 8.57 | 8.54 | -4.45% | 22,704,354 |
| Mar 18, 2026 | 9.12 | 9.23 | 8.86 | 8.97 | 8.94 | -2.43% | 19,340,343 |
| Mar 17, 2026 | 9.66 | 9.82 | 9.18 | 9.19 | 9.16 | -5.09% | 17,960,377 |
| Mar 16, 2026 | 9.42 | 9.74 | 9.40 | 9.68 | 9.66 | 1.85% | 15,363,879 |