Sichuan Furong Technology Co., Ltd. (SHA:603327)
China · Delayed Price · Currency is CNY 7.72
-0.21 (-2.65%)
Nov 13, 2026, 3:00 PM CST
Sichuan Furong Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.93 | 7.98 | 7.70 | 7.72 | 7.72 | -2.65% | 8,719,913 |
| Nov 12, 2026 | 8.11 | 8.12 | 7.90 | 7.93 | 7.93 | -2.22% | 9,639,090 |
| Nov 11, 2026 | 8.08 | 8.14 | 8.06 | 8.11 | 8.11 | -0.49% | 8,831,475 |
| Nov 10, 2026 | 8.11 | 8.19 | 8.03 | 8.15 | 8.15 | 1.88% | 10,833,420 |
| Nov 9, 2026 | 8.07 | 8.13 | 7.98 | 8.00 | 8.00 | -0.12% | 6,129,190 |
| Nov 6, 2026 | 7.90 | 8.09 | 7.86 | 8.01 | 8.01 | -1.23% | 8,457,214 |
| Nov 5, 2026 | 7.98 | 8.11 | 7.94 | 8.11 | 8.11 | 1.63% | 11,668,737 |
| Nov 4, 2026 | 7.81 | 8.00 | 7.76 | 7.98 | 7.98 | 2.05% | 11,669,760 |
| Nov 3, 2026 | 7.77 | 7.90 | 7.74 | 7.82 | 7.82 | -0.13% | 8,700,506 |
| Nov 2, 2026 | 7.61 | 7.83 | 7.54 | 7.83 | 7.83 | 3.30% | 12,214,148 |
| Oct 30, 2026 | 7.64 | 7.87 | 7.56 | 7.58 | 7.58 | -1.69% | 11,906,523 |
| Oct 29, 2026 | 7.90 | 7.90 | 7.70 | 7.71 | 7.71 | -3.02% | 10,056,204 |
| Oct 28, 2026 | 7.82 | 8.02 | 7.82 | 7.95 | 7.95 | 2.32% | 8,836,207 |
| Oct 27, 2026 | 8.03 | 8.09 | 7.75 | 7.77 | 7.77 | -2.75% | 7,353,243 |
| Oct 26, 2026 | 8.08 | 8.12 | 7.95 | 7.99 | 7.99 | -1.84% | 8,154,425 |
| Oct 23, 2026 | 7.76 | 8.17 | 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% | 11,968,291 |
| Oct 8, 2026 | 8.04 | 8.09 | 7.86 | 7.94 | 7.94 | -0.75% | 10,225,202 |
| 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 |