Skip to main content
logo
Fujian Kuncai Material Technology Co., Ltd. (SHA:603826)
China flag China · Delayed Price · Currency is CNY
17.02
-0.06 (-0.35%)
Sep 24, 2026, 3:00 PM CST

SHA:603826 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202616.8817.6016.6317.0217.02-0.35%26,596,199
Sep 23, 202616.6617.5716.5517.0817.084.40%30,237,904
Sep 22, 202616.8016.9916.2816.3616.36-2.44%10,697,750
Sep 21, 202616.4816.8116.4716.7716.771.82%9,955,920
Sep 18, 202616.5416.5516.3016.4716.471.35%7,202,928
Sep 17, 202616.6416.8616.2416.2516.25-2.75%8,589,122
Sep 16, 202616.5516.8216.1816.7116.710.97%12,320,252
Sep 15, 202616.3516.7816.2316.5516.551.22%12,303,434
Sep 14, 202615.9016.5315.7816.3516.352.06%12,530,080
Sep 11, 202616.1716.4515.7616.0216.02-2.85%11,487,487
Sep 10, 202616.8517.0516.4916.4916.49-4.07%16,231,489
Sep 9, 202617.0417.3516.5517.1917.190.94%21,352,183
Sep 8, 202617.6517.6916.8417.0317.03-2.01%26,525,031
Sep 7, 202615.8517.3815.8217.3817.3810.00%6,683,720
Sep 4, 202615.9616.4215.7515.8015.80-0.25%7,544,064
Sep 3, 202615.7916.0315.7115.8415.840.38%5,829,820
Sep 2, 202616.0816.0915.6815.7815.78-1.87%6,399,400
Sep 1, 202616.2116.3416.0016.0816.08-1.11%6,811,710
Aug 31, 202616.0516.5416.0216.2616.260.12%8,441,946
Aug 28, 202616.3216.6816.1816.2416.240.12%7,528,332
Aug 27, 202615.6616.2815.6616.2216.222.79%8,933,223
Aug 26, 202616.0516.3315.6615.7815.78-0.13%9,516,434
Aug 25, 202616.0916.1515.6015.8015.80-1.74%7,815,120
Aug 24, 202616.5516.7015.8016.0816.08-2.78%6,662,610
Aug 21, 202616.8016.8016.4416.5416.54-1.14%4,496,342
Aug 20, 202617.0017.0016.7116.7316.73-0.77%4,768,764
Aug 19, 202617.4817.6416.8016.8616.86-4.53%6,689,619
Aug 18, 202617.5817.7317.2617.6617.660.51%6,620,722
Aug 17, 202617.3517.6717.3317.5717.570.29%6,851,207
Aug 14, 202617.6017.6317.2317.5217.520.34%5,908,227
Aug 13, 202618.1918.1917.4017.4617.46-3.11%9,685,726
Aug 12, 202617.6218.3117.5318.0218.021.52%9,637,997
Aug 11, 202617.9218.1817.6117.7517.75-0.95%10,305,508
Aug 10, 202617.5618.0517.3017.9217.922.99%15,209,144
Aug 7, 202617.2117.9017.2117.4017.401.05%14,347,060
Aug 6, 202617.9318.0017.1717.2217.22-0.81%25,084,389
Aug 5, 202615.7617.3615.7617.3617.3610.01%5,867,548
Aug 4, 202615.5916.0215.3615.7815.782.20%6,372,528
Aug 3, 202614.8915.4914.8915.4415.442.80%6,106,349
Jul 31, 202615.1015.3914.9915.0215.020.47%6,677,525
Jul 30, 202615.3315.4814.7714.9514.95-2.48%5,716,650
Jul 29, 202614.9515.4014.7515.3315.332.13%6,515,466
Jul 28, 202615.4615.5414.9415.0115.01-1.18%6,286,096
Jul 27, 202614.8015.2614.7015.1915.192.98%7,655,638
Jul 24, 202615.2515.3614.7214.7514.75-3.59%5,809,820
Jul 23, 202614.8415.5614.7215.3015.303.10%8,428,362
Jul 22, 202615.0015.1114.6414.8414.84-1.26%8,448,555
Jul 21, 202614.7215.2414.1015.0315.032.11%11,350,378
Jul 20, 202615.2315.5214.3514.7214.72-3.03%11,490,206
Jul 17, 202616.0516.1515.0815.1815.18-5.77%9,480,864