Sichuan Furong Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	9.83	10.06	9.54	9.71	9.71	-0.92%	22,817,020
Jun 11, 2026	9.70	9.98	9.48	9.80	9.80	-	19,915,600
Jun 10, 2026	9.86	9.96	9.56	9.80	9.80	-2.20%	23,297,440
Jun 9, 2026	10.11	10.25	9.79	10.02	10.02	-0.69%	25,949,099
Jun 8, 2026	10.40	10.69	10.10	10.20	10.09	-4.32%	31,356,106
Jun 5, 2026	10.17	10.98	9.65	10.66	10.55	3.80%	50,061,140
Jun 4, 2026	10.20	10.57	10.13	10.27	10.16	-1.53%	21,864,660
Jun 3, 2026	10.64	10.99	10.28	10.43	10.32	-2.80%	33,389,020
Jun 2, 2026	10.72	10.98	10.68	10.73	10.61	-0.92%	41,450,390
Jun 1, 2026	10.57	11.04	10.57	10.83	10.71	6.39%	48,869,640
May 29, 2026	10.45	10.64	10.10	10.18	10.07	-2.96%	23,640,350
May 28, 2026	10.15	10.67	10.14	10.49	10.38	2.24%	24,230,670
May 27, 2026	10.58	10.70	10.11	10.26	10.15	-3.75%	25,786,270
May 26, 2026	10.48	10.97	10.43	10.66	10.55	0.38%	23,275,520
May 25, 2026	10.84	10.84	10.47	10.62	10.51	-2.12%	18,518,060
May 22, 2026	10.50	10.88	10.44	10.85	10.73	4.33%	28,005,880
May 21, 2026	10.97	11.04	10.37	10.40	10.29	-4.32%	28,325,120
May 20, 2026	10.86	11.04	10.75	10.87	10.75	-1.18%	20,329,220
May 19, 2026	10.72	11.00	10.58	11.00	10.88	2.52%	29,013,870
May 18, 2026	10.56	10.73	10.32	10.73	10.61	1.13%	23,558,750
May 15, 2026	10.63	10.85	10.50	10.61	10.50	-0.28%	25,767,620
May 14, 2026	10.89	10.91	10.64	10.64	10.53	-2.83%	24,553,170
May 13, 2026	10.78	10.97	10.73	10.95	10.83	1.11%	26,257,300
May 12, 2026	10.90	11.15	10.76	10.83	10.71	-0.91%	29,145,490
May 11, 2026	11.30	11.33	10.87	10.93	10.81	-2.06%	40,602,350
May 8, 2026	11.03	11.26	10.86	11.16	11.04	1.09%	40,547,990
May 7, 2026	10.95	11.15	10.87	11.04	10.92	0.91%	42,842,620
May 6, 2026	10.89	10.99	10.77	10.94	10.82	1.30%	41,060,050
Apr 30, 2026	10.80	10.95	10.76	10.80	10.68	-1.10%	28,502,290
Apr 29, 2026	10.75	11.16	10.69	10.92	10.80	-0.27%	44,395,320
Apr 28, 2026	10.77	11.09	10.54	10.95	10.83	1.96%	68,280,520
Apr 27, 2026	10.33	10.97	10.33	10.74	10.62	6.87%	61,813,140
Apr 24, 2026	10.22	10.31	9.98	10.05	9.94	-2.33%	29,674,020
Apr 23, 2026	10.50	10.70	10.23	10.29	10.18	-2.28%	31,628,440
Apr 22, 2026	10.50	10.59	10.38	10.53	10.42	-0.19%	27,508,360
Apr 21, 2026	10.51	10.79	10.43	10.55	10.44	-1.49%	34,036,310
Apr 20, 2026	10.97	10.97	10.56	10.71	10.59	-0.28%	57,101,200
Apr 17, 2026	10.50	10.76	10.41	10.74	10.62	1.70%	71,248,010
Apr 16, 2026	10.54	10.62	10.22	10.56	10.45	0.19%	88,096,220
Apr 15, 2026	9.61	10.54	9.61	10.54	10.43	10.02%	48,302,670
Apr 14, 2026	9.81	9.88	9.42	9.58	9.48	-1.74%	31,100,300
Apr 13, 2026	9.71	10.08	9.62	9.75	9.64	-1.02%	30,902,920
Apr 10, 2026	10.15	10.19	9.83	9.85	9.74	-1.99%	38,526,630
Apr 9, 2026	9.84	10.25	9.84	10.05	9.94	-2.33%	61,603,330
Apr 8, 2026	10.13	10.68	10.11	10.29	10.18	5.32%	87,392,400
Apr 7, 2026	9.77	9.77	9.77	9.77	9.66	10.02%	6,010,188