Sichuan Furong Technology Co., Ltd. (SHA:603327)
China · Delayed Price · Currency is CNY 8.14
+0.31 (3.96%)
Oct 23, 2026, 3:00 PM CST
Sichuan Furong Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.76 | 8.16 | 7.52 | 8.14 | 8.14 | 3.96% | 17,439,361 |
| Oct 22, 2026 | 7.93 | 8.00 | 7.82 | 7.83 | 7.83 | -1.51% | 6,765,773 |
| Oct 21, 2026 | 7.98 | 8.03 | 7.95 | 7.95 | 7.95 | -0.50% | 6,624,002 |
| Oct 20, 2026 | 7.78 | 7.99 | 7.76 | 7.99 | 7.99 | 2.57% | 9,939,803 |
| Oct 19, 2026 | 7.68 | 7.82 | 7.65 | 7.79 | 7.79 | 0.52% | 7,630,400 |
| Oct 16, 2026 | 7.83 | 7.89 | 7.69 | 7.75 | 7.75 | 0.26% | 9,031,780 |
| Oct 15, 2026 | 7.81 | 7.89 | 7.68 | 7.73 | 7.73 | -2.77% | 11,398,418 |
| Oct 14, 2026 | 8.05 | 8.07 | 7.94 | 7.95 | 7.95 | -1.49% | 7,613,110 |
| Oct 13, 2026 | 7.91 | 8.08 | 7.80 | 8.07 | 8.07 | 1.13% | 11,357,502 |
| Oct 12, 2026 | 8.01 | 8.03 | 7.92 | 7.98 | 7.98 | -0.37% | 6,849,467 |
| Oct 9, 2026 | 7.94 | 8.01 | 7.76 | 8.01 | 8.01 | 0.88% | 11,968,290 |
| Oct 8, 2026 | 8.04 | 8.09 | 7.86 | 7.94 | 7.94 | -0.75% | 10,225,200 |
| Sep 30, 2026 | 8.05 | 8.09 | 7.96 | 8.00 | 8.00 | - | 8,258,069 |
| Sep 29, 2026 | 8.02 | 8.08 | 7.96 | 8.00 | 8.00 | -0.37% | 9,489,541 |
| Sep 28, 2026 | 8.24 | 8.27 | 7.98 | 8.03 | 8.03 | -2.90% | 11,498,418 |
| Sep 24, 2026 | 8.33 | 8.40 | 8.24 | 8.27 | 8.27 | -1.31% | 8,219,820 |
| Sep 23, 2026 | 8.47 | 8.54 | 8.34 | 8.38 | 8.38 | -1.41% | 11,341,809 |
| Sep 22, 2026 | 8.51 | 8.65 | 8.45 | 8.50 | 8.50 | 0.35% | 18,640,482 |
| Sep 21, 2026 | 8.41 | 8.48 | 8.39 | 8.47 | 8.47 | 0.71% | 13,041,980 |
| Sep 18, 2026 | 8.39 | 8.45 | 8.36 | 8.41 | 8.41 | 0.36% | 14,495,585 |
| Sep 17, 2026 | 8.26 | 8.39 | 8.23 | 8.38 | 8.38 | 0.60% | 13,895,648 |
| Sep 16, 2026 | 8.22 | 8.35 | 8.17 | 8.33 | 8.33 | 1.22% | 11,698,999 |
| Sep 15, 2026 | 8.35 | 8.40 | 8.20 | 8.23 | 8.23 | -1.56% | 11,711,130 |
| Sep 14, 2026 | 8.30 | 8.43 | 8.27 | 8.36 | 8.36 | -0.48% | 12,923,415 |
| Sep 11, 2026 | 8.62 | 8.62 | 8.25 | 8.40 | 8.40 | -2.89% | 19,098,639 |
| Sep 10, 2026 | 8.79 | 8.87 | 8.55 | 8.65 | 8.65 | -1.82% | 22,162,646 |
| Sep 9, 2026 | 9.11 | 9.15 | 8.80 | 8.81 | 8.81 | -3.72% | 26,470,230 |
| Sep 8, 2026 | 9.29 | 9.47 | 9.09 | 9.15 | 9.15 | -0.87% | 24,986,826 |
| Sep 7, 2026 | 9.21 | 9.44 | 9.18 | 9.23 | 9.23 | 0.44% | 21,966,432 |
| Sep 4, 2026 | 9.40 | 9.48 | 9.12 | 9.19 | 9.19 | -1.39% | 29,016,539 |
| Sep 3, 2026 | 9.64 | 9.87 | 9.29 | 9.32 | 9.32 | -2.00% | 45,378,055 |
| Sep 2, 2026 | 9.80 | 10.50 | 9.43 | 9.51 | 9.51 | -2.96% | 67,824,167 |
| Sep 1, 2026 | 9.70 | 9.85 | 9.62 | 9.80 | 9.80 | 0.62% | 30,495,404 |
| Aug 31, 2026 | 9.74 | 9.78 | 9.46 | 9.74 | 9.74 | 0.93% | 34,207,091 |
| Aug 28, 2026 | 9.47 | 9.75 | 9.47 | 9.65 | 9.65 | 1.15% | 28,627,868 |
| Aug 27, 2026 | 9.45 | 9.55 | 9.33 | 9.54 | 9.54 | 0.63% | 30,922,843 |
| Aug 26, 2026 | 9.56 | 9.70 | 9.44 | 9.48 | 9.48 | -1.35% | 27,804,463 |
| Aug 25, 2026 | 9.50 | 9.68 | 9.38 | 9.61 | 9.61 | 0.31% | 35,185,025 |
| 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% | 54,728,705 |
| 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 |