Sichuan Furong Technology Co., Ltd. (SHA:603327)
China · Delayed Price · Currency is CNY 9.05
-0.06 (-0.66%)
Jul 31, 2026, 3:00 PM CST
Sichuan Furong Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |