Tianjin FUJI-TA Bicycle Industrial Co., Ltd. (SHA:603468)
China · Delayed Price · Currency is CNY 21.98
-0.71 (-3.13%)
Sep 30, 2026, 4:00 PM EDT
SHA:603468 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 22.50 | 22.81 | 21.96 | 21.98 | 21.98 | -3.13% | 3,675,220 |
| Sep 29, 2026 | 22.15 | 23.51 | 22.13 | 22.69 | 22.69 | 2.44% | 4,851,735 |
| Sep 28, 2026 | 22.49 | 22.61 | 21.80 | 22.15 | 22.15 | -1.51% | 2,012,538 |
| Sep 24, 2026 | 22.45 | 23.00 | 22.31 | 22.49 | 22.49 | 0.49% | 3,040,313 |
| Sep 23, 2026 | 22.60 | 22.95 | 22.36 | 22.38 | 22.38 | -0.62% | 2,265,784 |
| Sep 22, 2026 | 22.87 | 22.87 | 22.50 | 22.52 | 22.52 | -1.40% | 2,670,956 |
| Sep 21, 2026 | 22.70 | 22.91 | 22.44 | 22.84 | 22.84 | 0.22% | 3,925,815 |
| Sep 18, 2026 | 21.80 | 22.88 | 21.73 | 22.79 | 22.79 | 4.93% | 6,980,726 |
| Sep 17, 2026 | 21.74 | 21.92 | 21.37 | 21.72 | 21.72 | -0.09% | 1,970,214 |
| Sep 16, 2026 | 21.69 | 22.03 | 21.50 | 21.74 | 21.74 | 0.05% | 1,317,017 |
| Sep 15, 2026 | 21.68 | 21.91 | 21.67 | 21.73 | 21.73 | -0.28% | 1,286,518 |
| Sep 14, 2026 | 21.50 | 21.94 | 21.41 | 21.79 | 21.79 | 1.16% | 1,873,220 |
| Sep 11, 2026 | 22.02 | 22.02 | 21.45 | 21.54 | 21.54 | -2.97% | 2,674,596 |
| Sep 10, 2026 | 22.68 | 22.69 | 22.20 | 22.20 | 22.20 | -2.25% | 2,183,684 |
| Sep 9, 2026 | 23.10 | 23.17 | 22.70 | 22.71 | 22.71 | -1.82% | 2,553,988 |
| Sep 8, 2026 | 23.35 | 23.36 | 23.10 | 23.13 | 23.13 | -0.94% | 2,089,546 |
| Sep 7, 2026 | 23.37 | 23.43 | 23.31 | 23.35 | 23.35 | -0.09% | 1,707,857 |
| Sep 4, 2026 | 23.48 | 23.56 | 23.32 | 23.37 | 23.37 | -0.26% | 2,318,945 |
| Sep 3, 2026 | 23.81 | 23.87 | 23.38 | 23.43 | 23.43 | -2.21% | 3,344,623 |
| Sep 2, 2026 | 23.56 | 24.20 | 23.29 | 23.96 | 23.96 | 1.31% | 4,430,690 |
| Sep 1, 2026 | 23.64 | 23.81 | 23.60 | 23.65 | 23.65 | 0.04% | 2,063,725 |
| Aug 31, 2026 | 23.62 | 23.66 | 23.42 | 23.64 | 23.64 | -0.76% | 2,666,196 |
| Aug 28, 2026 | 23.94 | 24.04 | 23.81 | 23.82 | 23.82 | -0.79% | 3,068,834 |
| Aug 27, 2026 | 23.82 | 24.19 | 23.61 | 24.01 | 24.01 | 0.71% | 3,721,830 |
| Aug 26, 2026 | 23.62 | 24.05 | 23.59 | 23.84 | 23.84 | 0.42% | 3,061,261 |
| Aug 25, 2026 | 23.43 | 23.84 | 23.35 | 23.74 | 23.74 | 0.25% | 2,638,625 |
| Aug 24, 2026 | 23.84 | 23.96 | 23.21 | 23.68 | 23.68 | -0.71% | 3,869,691 |
| Aug 21, 2026 | 24.11 | 24.11 | 23.71 | 23.85 | 23.85 | -1.41% | 3,269,408 |
| Aug 20, 2026 | 24.30 | 24.54 | 24.12 | 24.19 | 24.19 | -0.70% | 3,406,453 |
| Aug 19, 2026 | 25.65 | 25.66 | 24.24 | 24.36 | 24.36 | -5.95% | 7,014,520 |
| Aug 18, 2026 | 25.75 | 26.23 | 25.71 | 25.90 | 25.90 | 0.12% | 5,496,580 |
| Aug 17, 2026 | 25.80 | 25.90 | 25.42 | 25.87 | 25.87 | -0.23% | 5,664,410 |
| Aug 14, 2026 | 26.65 | 26.94 | 25.93 | 25.93 | 25.93 | -3.17% | 7,359,238 |
| Aug 13, 2026 | 27.76 | 27.76 | 26.78 | 26.78 | 26.78 | -4.49% | 11,900,973 |
| Aug 12, 2026 | 27.88 | 28.96 | 27.60 | 28.04 | 28.04 | -0.18% | 12,252,920 |
| Aug 11, 2026 | 28.65 | 28.75 | 28.00 | 28.09 | 28.09 | -3.47% | 11,927,884 |
| Aug 10, 2026 | 29.47 | 30.30 | 28.61 | 29.10 | 29.10 | -5.37% | 17,529,863 |
| Aug 7, 2026 | 31.00 | 32.40 | 30.67 | 30.75 | 30.75 | -17.98% | 24,873,087 |