Sichuan Furong Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.45	10.64	10.10	10.18	10.18	-2.96%	23,640,350
May 28, 2026	10.15	10.67	10.14	10.49	10.49	2.24%	24,230,670
May 27, 2026	10.58	10.70	10.11	10.26	10.26	-3.75%	25,786,270
May 26, 2026	10.48	10.97	10.43	10.66	10.66	0.38%	23,275,520
May 25, 2026	10.84	10.84	10.47	10.62	10.62	-2.12%	18,518,060
May 22, 2026	10.50	10.88	10.44	10.85	10.85	4.33%	28,005,880
May 21, 2026	10.97	11.04	10.37	10.40	10.40	-4.32%	28,325,120
May 20, 2026	10.86	11.04	10.75	10.87	10.87	-1.18%	20,329,220
May 19, 2026	10.72	11.00	10.58	11.00	11.00	2.52%	29,013,870
May 18, 2026	10.56	10.73	10.32	10.73	10.73	1.13%	23,558,750
May 15, 2026	10.63	10.85	10.50	10.61	10.61	-0.28%	25,767,620
May 14, 2026	10.89	10.91	10.64	10.64	10.64	-2.83%	24,553,170
May 13, 2026	10.78	10.97	10.73	10.95	10.95	1.11%	26,257,300
May 12, 2026	10.90	11.15	10.76	10.83	10.83	-0.91%	29,145,490
May 11, 2026	11.30	11.33	10.87	10.93	10.93	-2.06%	40,602,350
May 8, 2026	11.03	11.26	10.86	11.16	11.16	1.09%	40,547,990
May 7, 2026	10.95	11.15	10.87	11.04	11.04	0.91%	42,842,620
May 6, 2026	10.89	10.99	10.77	10.94	10.94	1.30%	41,060,050
Apr 30, 2026	10.80	10.95	10.76	10.80	10.80	-1.10%	28,502,290
Apr 29, 2026	10.75	11.16	10.69	10.92	10.92	-0.27%	44,395,320
Apr 28, 2026	10.77	11.09	10.54	10.95	10.95	1.96%	68,280,520
Apr 27, 2026	10.33	10.97	10.33	10.74	10.74	6.87%	61,813,140
Apr 24, 2026	10.22	10.31	9.98	10.05	10.05	-2.33%	29,674,020
Apr 23, 2026	10.50	10.70	10.23	10.29	10.29	-2.28%	31,628,440
Apr 22, 2026	10.50	10.59	10.38	10.53	10.53	-0.19%	27,508,360
Apr 21, 2026	10.51	10.79	10.43	10.55	10.55	-1.49%	34,036,310
Apr 20, 2026	10.97	10.97	10.56	10.71	10.71	-0.28%	57,101,200
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%	87,392,400
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%	10,961,220
Mar 30, 2026	8.91	9.17	8.90	9.16	9.16	1.55%	10,171,950
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