Sichuan Furong Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.16	11.23	11.05	11.22	-	0.36%	25,917,572
Jan 22, 2026	11.00	11.30	11.00	11.18	11.18	1.64%	22,578,670
Jan 21, 2026	10.83	11.05	10.77	11.00	11.00	0.92%	19,835,890
Jan 20, 2026	11.18	11.34	10.82	10.90	10.90	-2.50%	25,697,730
Jan 19, 2026	11.21	11.29	11.05	11.18	11.18	-1.15%	21,922,040
Jan 16, 2026	11.19	11.50	11.11	11.31	11.31	1.16%	30,748,850
Jan 15, 2026	11.15	11.30	11.09	11.18	11.18	-1.06%	21,648,750
Jan 14, 2026	11.15	11.46	11.11	11.30	11.30	1.25%	37,408,070
Jan 13, 2026	11.60	11.60	11.09	11.16	11.16	-3.79%	37,416,230
Jan 12, 2026	11.36	11.68	11.30	11.60	11.60	2.56%	39,540,220
Jan 9, 2026	11.09	11.40	11.02	11.31	11.31	1.43%	28,840,970
Jan 8, 2026	11.05	11.25	11.02	11.15	11.15	0.45%	24,045,810
Jan 7, 2026	11.21	11.28	11.00	11.10	11.10	-0.80%	27,131,591
Jan 6, 2026	11.05	11.34	10.98	11.19	11.19	1.27%	35,013,820
Jan 5, 2026	10.87	11.05	10.86	11.05	11.05	1.75%	30,065,080
Dec 31, 2025	11.05	11.11	10.70	10.86	10.86	0.28%	26,186,340
Dec 30, 2025	10.65	10.90	10.62	10.83	10.83	1.12%	22,597,370
Dec 29, 2025	10.90	10.90	10.67	10.71	10.71	-1.74%	28,073,940
Dec 26, 2025	11.05	11.15	10.77	10.90	10.90	-1.62%	34,276,070
Dec 25, 2025	11.01	11.12	10.95	11.08	11.08	-0.45%	30,457,040
Dec 24, 2025	10.90	11.15	10.84	11.13	11.13	2.49%	38,391,050
Dec 23, 2025	10.89	11.06	10.78	10.86	10.86	-1.45%	33,433,020
Dec 22, 2025	10.75	11.12	10.74	11.02	11.02	0.82%	46,773,040
Dec 19, 2025	10.74	11.29	10.51	10.93	10.93	2.53%	65,389,200
Dec 18, 2025	10.80	10.86	10.63	10.66	10.66	-3.09%	42,001,900
Dec 17, 2025	10.92	11.14	10.66	11.00	11.00	0.18%	51,343,920
Dec 16, 2025	11.56	11.63	10.92	10.98	10.98	-7.65%	71,336,490
Dec 15, 2025	12.33	12.45	11.76	11.89	11.89	-6.75%	75,791,790
Dec 12, 2025	13.00	13.43	12.55	12.75	12.75	-6.87%	98,692,030
Dec 11, 2025	13.40	14.53	12.91	13.69	13.69	1.56%	115,603,000
Dec 10, 2025	14.00	14.48	13.11	13.48	13.48	-7.23%	123,079,400
Dec 9, 2025	13.00	14.94	12.54	14.53	14.53	7.00%	158,120,600
Dec 8, 2025	12.29	14.03	12.29	13.58	13.58	6.51%	156,341,200
Dec 5, 2025	13.30	13.54	12.50	12.75	12.75	-6.80%	117,281,100
Dec 4, 2025	12.18	14.35	11.97	13.68	13.68	2.86%	160,028,624
Dec 3, 2025	12.44	13.30	12.44	13.30	13.30	10.01%	167,717,500
Dec 2, 2025	12.09	12.09	11.92	12.09	12.09	10.01%	61,685,400
Dec 1, 2025	9.89	10.99	9.78	10.99	10.99	10.01%	56,091,190
Nov 28, 2025	9.98	10.10	9.81	9.99	9.99	-0.79%	26,565,150
Nov 27, 2025	9.76	10.50	9.70	10.07	10.07	3.28%	45,232,590
Nov 26, 2025	9.76	10.13	9.71	9.75	9.75	-1.02%	22,756,670
Nov 25, 2025	9.88	10.05	9.71	9.85	9.85	-1.20%	34,252,910
Nov 24, 2025	9.65	9.98	9.55	9.97	9.97	3.96%	45,808,590
Nov 21, 2025	9.08	9.85	8.97	9.59	9.59	4.69%	30,336,235
Nov 20, 2025	9.20	9.25	9.11	9.16	9.16	0.44%	3,738,339
Nov 19, 2025	9.30	9.32	9.08	9.12	9.12	-1.72%	4,555,787
Nov 18, 2025	9.37	9.38	9.23	9.28	9.28	-1.28%	5,645,625
Nov 17, 2025	9.40	9.45	9.32	9.40	9.40	-	5,684,117
Nov 14, 2025	9.36	9.58	9.34	9.40	9.40	0.21%	7,602,158
Nov 13, 2025	9.25	9.43	9.23	9.38	9.38	0.75%	6,024,184