Skip to main content
logo
Fujian Tianma Science and Technology Group Co., Ltd (SHA:603668)
China flag China · Delayed Price · Currency is CNY
16.13
+0.46 (2.94%)
Jan 23, 2026, 3:00 PM CST

SHA:603668 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202615.6716.2015.5916.1316.132.94%13,918,550
Jan 22, 202615.5615.7315.4515.6715.670.58%8,294,436
Jan 21, 202615.6615.8015.5215.5815.58-0.51%8,763,027
Jan 20, 202616.2316.2415.6015.6615.66-3.57%16,236,070
Jan 19, 202616.2416.4616.0016.2416.24-12,494,360
Jan 16, 202616.3216.5316.2216.2416.24-0.92%7,951,841
Jan 15, 202616.2016.5416.2016.3916.390.80%8,391,475
Jan 14, 202616.5016.6516.1416.2616.26-1.81%17,827,680
Jan 13, 202617.0017.0716.5616.5616.56-3.16%16,846,380
Jan 12, 202616.9017.2916.8117.1017.100.29%17,206,790
Jan 9, 202616.6517.2216.5017.0517.052.40%20,632,581
Jan 8, 202616.9217.0016.6216.6516.65-1.83%15,829,810
Jan 7, 202616.7017.3916.7016.9616.961.44%22,425,860
Jan 6, 202616.5616.9616.4816.7216.720.84%12,588,300
Jan 5, 202616.6416.8516.3616.5816.58-0.48%14,930,590
Dec 31, 202516.5517.0016.0116.6616.660.30%15,607,560
Dec 30, 202516.9316.9616.4116.6116.61-1.89%21,977,440
Dec 29, 202516.4017.1316.3316.9316.933.11%26,596,650
Dec 26, 202516.3516.5716.2016.4216.420.12%15,610,280
Dec 25, 202515.8816.5715.8416.4016.403.34%17,788,520
Dec 24, 202516.0016.0515.7815.8715.87-0.75%12,389,170
Dec 23, 202516.4316.4515.9515.9915.99-2.80%15,003,749
Dec 22, 202516.3516.5516.1816.4516.45-0.24%12,888,700
Dec 19, 202516.4216.6516.2716.4916.490.37%18,371,410
Dec 18, 202516.5116.9916.3316.4316.43-0.42%18,939,330
Dec 17, 202516.5516.7716.1016.5016.50-1.67%21,534,640
Dec 16, 202516.9617.3616.3516.7816.78-0.89%24,588,000
Dec 15, 202517.2617.8616.8216.9316.93-2.14%23,726,620
Dec 12, 202516.8017.5416.7617.3017.300.35%43,846,150
Dec 11, 202518.9719.0517.2417.2417.24-10.02%46,729,590
Dec 10, 202517.6019.6417.6019.1619.167.34%51,521,500
Dec 9, 202517.3318.5817.0817.8517.853.00%50,974,180
Dec 8, 202516.1817.9216.0917.3317.336.38%63,608,880
Dec 5, 202515.6116.6715.4616.2916.294.29%34,126,857
Dec 4, 202515.5315.8015.5015.6215.62-0.45%17,003,990
Dec 3, 202515.6615.9615.5015.6915.69-0.13%22,865,430
Dec 2, 202515.4615.9615.3215.7115.711.16%29,130,990
Dec 1, 202515.0315.6315.0315.5315.533.26%27,513,340
Nov 28, 202514.8915.2014.6615.0415.041.01%20,325,840
Nov 27, 202514.4914.9814.3114.8914.891.99%22,289,290
Nov 26, 202514.4714.7314.2014.6014.60-0.21%22,124,350
Nov 25, 202514.8414.8514.3214.6314.63-2.60%28,968,020
Nov 24, 202514.7215.5114.7015.0215.02-1.31%33,292,390
Nov 21, 202514.4215.5214.2715.2215.221.33%45,788,530
Nov 20, 202516.3016.3515.0015.0215.02-9.90%71,194,610
Nov 19, 202515.2116.6715.0116.6716.6710.03%60,732,050
Nov 18, 202515.0015.1614.2915.1515.15-1.17%56,072,020
Nov 17, 202515.8815.8815.0515.3315.336.16%89,849,860
Nov 14, 202513.9114.6813.8814.4414.443.29%44,636,680
Nov 13, 202513.9014.0213.6913.9813.980.58%15,038,360