Sichuan Furong Technology Co., Ltd. (SHA:603327)
China · Delayed Price · Currency is CNY 9.48
-0.10 (-1.04%)
Aug 25, 2026, 9:45 AM CST
Sichuan Furong Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.30 | 9.87 | 9.25 | 9.58 | 9.58 | 2.68% | 53,395,253 |
| Aug 21, 2026 | 8.85 | 9.70 | 8.73 | 9.33 | 9.33 | 5.30% | 54,728,700 |
| Aug 20, 2026 | 8.58 | 9.04 | 8.42 | 8.86 | 8.86 | 4.48% | 29,901,243 |
| Aug 19, 2026 | 8.76 | 8.81 | 8.45 | 8.48 | 8.48 | -4.18% | 20,206,723 |
| Aug 18, 2026 | 8.92 | 8.97 | 8.69 | 8.85 | 8.85 | -1.34% | 22,532,491 |
| Aug 17, 2026 | 9.05 | 9.14 | 8.85 | 8.97 | 8.97 | -1.10% | 20,225,978 |
| Aug 14, 2026 | 9.02 | 9.16 | 8.94 | 9.07 | 9.07 | 0.55% | 20,606,643 |
| Aug 13, 2026 | 9.23 | 9.36 | 9.01 | 9.02 | 9.02 | -2.17% | 30,131,865 |
| Aug 12, 2026 | 9.25 | 9.30 | 9.14 | 9.22 | 9.22 | -1.18% | 24,280,732 |
| Aug 11, 2026 | 9.08 | 9.39 | 9.05 | 9.33 | 9.33 | 2.19% | 37,143,062 |
| Aug 10, 2026 | 8.98 | 9.19 | 8.81 | 9.13 | 9.13 | 1.56% | 30,646,260 |
| Aug 7, 2026 | 9.11 | 9.14 | 8.89 | 8.99 | 8.99 | -1.75% | 28,261,689 |
| Aug 6, 2026 | 9.11 | 9.29 | 8.96 | 9.15 | 9.15 | -0.54% | 32,992,821 |
| Aug 5, 2026 | 8.91 | 9.22 | 8.86 | 9.20 | 9.20 | 2.34% | 44,381,710 |
| Aug 4, 2026 | 8.99 | 9.05 | 8.89 | 8.99 | 8.99 | 0.45% | 33,126,561 |
| Aug 3, 2026 | 8.90 | 9.04 | 8.76 | 8.95 | 8.95 | -1.10% | 37,896,179 |
| Jul 31, 2026 | 8.89 | 9.14 | 8.74 | 9.05 | 9.05 | -0.66% | 65,987,900 |
| Jul 30, 2026 | 8.44 | 9.48 | 8.44 | 9.11 | 9.11 | 5.68% | 80,055,923 |
| Jul 29, 2026 | 8.97 | 9.35 | 8.55 | 8.62 | 8.62 | -3.90% | 49,226,477 |
| Jul 28, 2026 | 8.61 | 9.11 | 8.58 | 8.97 | 8.97 | 2.51% | 39,933,857 |
| Jul 27, 2026 | 8.31 | 8.79 | 8.31 | 8.75 | 8.75 | 3.43% | 33,383,355 |
| Jul 24, 2026 | 8.24 | 8.74 | 8.22 | 8.46 | 8.46 | 0.59% | 37,230,453 |
| Jul 23, 2026 | 8.25 | 8.41 | 8.22 | 8.41 | 8.41 | -1.41% | 33,080,291 |
| Jul 22, 2026 | 8.02 | 8.60 | 7.90 | 8.53 | 8.53 | 4.28% | 52,610,171 |
| Jul 21, 2026 | 7.97 | 8.25 | 7.68 | 8.18 | 8.18 | - | 46,762,778 |
| Jul 20, 2026 | 7.92 | 8.54 | 7.92 | 8.18 | 8.18 | -7.05% | 58,026,195 |
| Jul 17, 2026 | 8.60 | 9.43 | 8.47 | 8.80 | 8.80 | 2.68% | 86,864,441 |
| Jul 16, 2026 | 8.57 | 8.57 | 8.51 | 8.57 | 8.57 | 10.01% | 22,776,567 |
| Jul 15, 2026 | 7.72 | 7.81 | 7.58 | 7.79 | 7.79 | 0.65% | 14,412,118 |
| Jul 14, 2026 | 7.60 | 7.75 | 7.44 | 7.74 | 7.74 | 1.04% | 18,363,556 |
| Jul 13, 2026 | 8.11 | 8.18 | 7.66 | 7.66 | 7.66 | -6.59% | 25,463,390 |
| Jul 10, 2026 | 8.09 | 8.35 | 8.06 | 8.20 | 8.20 | -0.36% | 21,442,890 |
| Jul 9, 2026 | 8.38 | 8.44 | 8.06 | 8.23 | 8.23 | -0.84% | 23,071,395 |
| Jul 8, 2026 | 8.53 | 8.53 | 8.25 | 8.30 | 8.30 | -3.49% | 21,020,716 |
| Jul 7, 2026 | 8.24 | 8.65 | 8.13 | 8.60 | 8.60 | 1.90% | 31,728,093 |
| Jul 6, 2026 | 9.22 | 9.23 | 8.26 | 8.44 | 8.44 | -4.74% | 54,356,318 |
| Jul 3, 2026 | 8.61 | 8.86 | 8.61 | 8.86 | 8.86 | 10.06% | 16,943,916 |
| Jul 2, 2026 | 8.22 | 8.37 | 8.04 | 8.05 | 8.05 | -3.25% | 32,640,430 |
| Jul 1, 2026 | 8.53 | 8.54 | 8.25 | 8.32 | 8.32 | -1.89% | 37,965,620 |
| Jun 30, 2026 | 8.55 | 8.80 | 8.40 | 8.48 | 8.48 | -3.31% | 40,763,994 |
| Jun 29, 2026 | 9.24 | 9.41 | 8.77 | 8.77 | 8.77 | -9.96% | 43,871,500 |
| Jun 26, 2026 | 10.60 | 10.60 | 9.74 | 9.74 | 9.74 | -9.98% | 37,081,091 |
| Jun 25, 2026 | 11.27 | 11.27 | 10.70 | 10.82 | 10.82 | -5.91% | 66,533,908 |
| Jun 24, 2026 | 10.75 | 11.54 | 10.57 | 11.50 | 11.50 | 5.80% | 87,204,254 |
| Jun 23, 2026 | 10.70 | 10.90 | 10.46 | 10.87 | 10.87 | 1.21% | 37,145,301 |
| Jun 22, 2026 | 10.63 | 10.80 | 10.45 | 10.74 | 10.74 | 0.85% | 28,689,446 |
| Jun 18, 2026 | 10.87 | 10.90 | 10.55 | 10.65 | 10.65 | -1.39% | 27,724,900 |
| Jun 17, 2026 | 10.78 | 11.04 | 10.67 | 10.80 | 10.80 | 0.19% | 32,681,860 |
| Jun 16, 2026 | 10.68 | 10.78 | 10.44 | 10.78 | 10.78 | 0.94% | 47,632,050 |
| Jun 15, 2026 | 9.79 | 10.68 | 9.77 | 10.68 | 10.68 | 9.99% | 30,752,650 |