Sichuan Furong Technology Co., Ltd. (SHA:603327)
China · Delayed Price · Currency is CNY 10.74
+0.18 (1.70%)
Apr 17, 2026, 3:00 PM CST
Sichuan Furong Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 10.50 | 10.76 | 10.41 | 10.74 | 10.74 | 1.70% | 71,248,010 |
| Apr 16, 2026 | 10.54 | 10.62 | 10.22 | 10.56 | 10.56 | 0.19% | 88,096,220 |
| Apr 15, 2026 | 9.61 | 10.54 | 9.61 | 10.54 | 10.54 | 10.02% | 48,302,670 |
| Apr 14, 2026 | 9.81 | 9.88 | 9.42 | 9.58 | 9.58 | -1.74% | 31,100,300 |
| Apr 13, 2026 | 9.71 | 10.08 | 9.62 | 9.75 | 9.75 | -1.02% | 30,902,920 |
| Apr 10, 2026 | 10.15 | 10.19 | 9.83 | 9.85 | 9.85 | -1.99% | 38,526,630 |
| Apr 9, 2026 | 9.84 | 10.25 | 9.84 | 10.05 | 10.05 | -2.33% | 61,603,330 |
| Apr 8, 2026 | 10.13 | 10.68 | 10.11 | 10.29 | 10.29 | 5.32% | 87,392,404 |
| Apr 7, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 10.02% | 6,010,188 |
| Apr 3, 2026 | 9.06 | 9.08 | 8.86 | 8.88 | 8.88 | -1.55% | 6,127,769 |
| Apr 2, 2026 | 9.16 | 9.22 | 8.95 | 9.02 | 9.02 | -1.74% | 7,464,652 |
| Apr 1, 2026 | 9.24 | 9.25 | 9.08 | 9.18 | 9.18 | 1.10% | 9,229,125 |
| Mar 31, 2026 | 9.16 | 9.27 | 9.06 | 9.08 | 9.08 | -0.87% | 10,961,226 |
| Mar 30, 2026 | 8.91 | 9.17 | 8.90 | 9.16 | 9.16 | 1.55% | 10,171,958 |
| Mar 27, 2026 | 8.85 | 9.09 | 8.80 | 9.02 | 9.02 | 0.89% | 8,141,497 |
| Mar 26, 2026 | 9.12 | 9.15 | 8.89 | 8.94 | 8.94 | -1.97% | 8,583,495 |
| Mar 25, 2026 | 8.95 | 9.19 | 8.92 | 9.12 | 9.12 | 2.24% | 11,097,910 |
| Mar 24, 2026 | 9.00 | 9.02 | 8.70 | 8.92 | 8.92 | 1.59% | 13,478,650 |
| Mar 23, 2026 | 9.27 | 9.27 | 8.71 | 8.78 | 8.78 | -6.40% | 18,279,270 |
| Mar 20, 2026 | 9.68 | 9.79 | 9.36 | 9.38 | 9.38 | -2.60% | 12,956,090 |
| Mar 19, 2026 | 9.78 | 9.88 | 9.57 | 9.63 | 9.63 | -3.02% | 12,387,470 |
| Mar 18, 2026 | 9.84 | 9.94 | 9.78 | 9.93 | 9.93 | 0.91% | 10,417,090 |
| Mar 17, 2026 | 10.10 | 10.10 | 9.82 | 9.84 | 9.84 | -1.60% | 11,566,060 |
| Mar 16, 2026 | 9.85 | 10.01 | 9.76 | 10.00 | 10.00 | 1.32% | 11,152,960 |
| Mar 13, 2026 | 9.95 | 10.03 | 9.84 | 9.87 | 9.87 | -1.79% | 10,672,280 |
| Mar 12, 2026 | 10.13 | 10.22 | 9.96 | 10.05 | 10.05 | -0.99% | 10,098,480 |
| Mar 11, 2026 | 10.25 | 10.32 | 10.11 | 10.15 | 10.15 | -1.07% | 10,521,630 |
| Mar 10, 2026 | 10.10 | 10.29 | 10.07 | 10.26 | 10.26 | 3.43% | 18,682,906 |
| Mar 9, 2026 | 9.82 | 9.97 | 9.63 | 9.92 | 9.92 | -1.59% | 18,702,710 |
| Mar 6, 2026 | 9.98 | 10.19 | 9.88 | 10.08 | 10.08 | 0.60% | 15,455,720 |
| Mar 5, 2026 | 9.96 | 10.17 | 9.94 | 10.02 | 10.02 | 2.35% | 15,396,650 |
| Mar 4, 2026 | 9.79 | 10.00 | 9.75 | 9.79 | 9.79 | -0.81% | 12,624,540 |
| Mar 3, 2026 | 10.30 | 10.43 | 9.82 | 9.87 | 9.87 | -4.27% | 20,632,290 |
| Mar 2, 2026 | 10.50 | 10.57 | 10.23 | 10.31 | 10.31 | -3.55% | 21,901,310 |
| Feb 27, 2026 | 10.56 | 10.77 | 10.39 | 10.69 | 10.69 | 1.14% | 21,761,620 |
| Feb 26, 2026 | 10.53 | 10.61 | 10.47 | 10.57 | 10.57 | 0.67% | 11,979,530 |
| Feb 25, 2026 | 10.42 | 10.59 | 10.36 | 10.50 | 10.50 | 0.19% | 14,189,890 |
| Feb 24, 2026 | 10.29 | 10.54 | 10.25 | 10.48 | 10.48 | 2.85% | 17,309,980 |
| Feb 13, 2026 | 10.21 | 10.38 | 10.17 | 10.19 | 10.19 | -0.49% | 11,895,940 |
| Feb 12, 2026 | 10.30 | 10.36 | 10.22 | 10.24 | 10.24 | -0.29% | 8,081,599 |
| Feb 11, 2026 | 10.35 | 10.38 | 10.25 | 10.27 | 10.27 | -0.29% | 8,735,322 |
| Feb 10, 2026 | 10.29 | 10.37 | 10.24 | 10.30 | 10.30 | - | 9,778,694 |
| Feb 9, 2026 | 10.25 | 10.32 | 10.22 | 10.30 | 10.30 | 1.38% | 10,227,330 |
| Feb 6, 2026 | 10.05 | 10.25 | 10.02 | 10.16 | 10.16 | 0.49% | 13,640,250 |
| Feb 5, 2026 | 10.20 | 10.25 | 10.07 | 10.11 | 10.11 | -2.69% | 17,299,400 |
| Feb 4, 2026 | 10.22 | 10.40 | 10.11 | 10.39 | 10.39 | 1.56% | 18,798,100 |
| Feb 3, 2026 | 10.09 | 10.24 | 10.05 | 10.23 | 10.23 | 2.61% | 17,408,220 |
| Feb 2, 2026 | 10.15 | 10.31 | 9.97 | 9.97 | 9.97 | -2.54% | 18,129,210 |
| Jan 30, 2026 | 10.30 | 10.42 | 10.08 | 10.23 | 10.23 | -2.48% | 23,041,736 |
| Jan 29, 2026 | 10.55 | 10.88 | 10.38 | 10.49 | 10.49 | -0.57% | 28,687,050 |