Fsilon Furnishing and Construction Materials Corporation (SHA:605318)
China · Delayed Price · Currency is CNY 90.90
-2.27 (-2.44%)
Apr 10, 2026, 3:00 PM CST
SHA:605318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 87.01 | 93.17 | 87.01 | 93.17 | 93.17 | 10.00% | 7,772,600 |
| Apr 8, 2026 | 77.50 | 84.70 | 77.49 | 84.70 | 84.70 | 10.00% | 4,562,600 |
| Apr 7, 2026 | 77.45 | 78.00 | 75.55 | 77.00 | 77.00 | 0.94% | 2,215,404 |
| Apr 3, 2026 | 74.82 | 77.00 | 73.15 | 76.28 | 76.28 | 2.39% | 2,609,904 |
| Apr 2, 2026 | 75.00 | 76.70 | 73.50 | 74.50 | 74.50 | -1.72% | 2,092,256 |
| Apr 1, 2026 | 74.80 | 75.81 | 73.57 | 75.80 | 75.80 | 3.05% | 1,628,900 |
| Mar 31, 2026 | 74.55 | 76.25 | 73.10 | 73.56 | 73.56 | -1.29% | 1,715,630 |
| Mar 30, 2026 | 75.00 | 75.00 | 73.37 | 74.52 | 74.52 | -1.95% | 1,562,400 |
| Mar 27, 2026 | 73.05 | 77.14 | 70.80 | 76.00 | 76.00 | 2.99% | 3,420,800 |
| Mar 26, 2026 | 71.15 | 74.50 | 70.69 | 73.79 | 73.79 | 3.71% | 2,508,525 |
| Mar 25, 2026 | 70.57 | 71.88 | 70.38 | 71.15 | 71.15 | 0.30% | 1,311,800 |
| Mar 24, 2026 | 71.46 | 71.46 | 67.80 | 70.94 | 70.94 | 1.75% | 2,206,100 |
| Mar 23, 2026 | 72.10 | 74.90 | 68.88 | 69.72 | 69.72 | -3.42% | 3,183,200 |
| Mar 20, 2026 | 72.00 | 74.99 | 71.11 | 72.19 | 72.19 | 0.67% | 2,610,400 |
| Mar 19, 2026 | 73.50 | 73.99 | 71.00 | 71.71 | 71.71 | -1.73% | 1,499,400 |
| Mar 18, 2026 | 74.43 | 75.50 | 72.19 | 72.97 | 72.97 | -0.94% | 1,325,200 |
| Mar 17, 2026 | 76.31 | 76.48 | 73.58 | 73.66 | 73.66 | -3.51% | 2,244,400 |
| Mar 16, 2026 | 73.99 | 76.60 | 69.20 | 76.34 | 76.34 | 3.86% | 3,473,000 |
| Mar 13, 2026 | 73.40 | 75.11 | 73.11 | 73.50 | 73.50 | -0.72% | 1,431,700 |
| Mar 12, 2026 | 78.00 | 78.00 | 73.33 | 74.03 | 74.03 | -2.15% | 1,743,900 |
| Mar 11, 2026 | 78.58 | 79.00 | 75.66 | 75.66 | 75.66 | -1.54% | 2,855,400 |
| Mar 10, 2026 | 70.70 | 76.84 | 70.22 | 76.84 | 76.84 | 10.01% | 2,982,800 |
| Mar 9, 2026 | 68.00 | 70.36 | 67.02 | 69.85 | 69.85 | 0.34% | 1,961,600 |
| Mar 6, 2026 | 71.19 | 73.13 | 69.00 | 69.61 | 69.61 | -2.22% | 2,136,100 |
| Mar 5, 2026 | 71.50 | 72.20 | 69.80 | 71.19 | 71.19 | 0.30% | 1,379,666 |
| Mar 4, 2026 | 71.58 | 72.63 | 70.28 | 70.98 | 70.98 | -0.94% | 1,666,200 |
| Mar 3, 2026 | 77.90 | 77.90 | 71.20 | 71.65 | 71.65 | -5.85% | 2,975,300 |
| Mar 2, 2026 | 78.00 | 79.84 | 75.50 | 76.10 | 76.10 | -3.55% | 2,795,900 |
| Feb 27, 2026 | 79.97 | 82.37 | 78.29 | 78.90 | 78.90 | -1.35% | 1,969,100 |
| Feb 26, 2026 | 79.10 | 80.99 | 76.12 | 79.98 | 79.98 | 2.42% | 3,169,400 |
| Feb 25, 2026 | 76.17 | 78.56 | 74.10 | 78.09 | 78.09 | 1.61% | 2,720,430 |
| Feb 24, 2026 | 76.00 | 78.16 | 73.99 | 76.85 | 76.85 | 0.85% | 4,154,600 |
| Feb 13, 2026 | 77.30 | 80.00 | 75.60 | 76.20 | 76.20 | 1.45% | 7,215,930 |
| Feb 12, 2026 | 68.00 | 75.11 | 67.90 | 75.11 | 75.11 | 10.00% | 5,995,230 |
| Feb 11, 2026 | 70.18 | 70.54 | 67.67 | 68.28 | 68.28 | -1.94% | 3,186,856 |
| Feb 10, 2026 | 66.89 | 72.00 | 66.19 | 69.63 | 69.63 | 5.09% | 4,013,944 |
| Feb 9, 2026 | 65.40 | 66.78 | 65.08 | 66.26 | 66.26 | 1.39% | 1,797,100 |
| Feb 6, 2026 | 63.58 | 66.35 | 63.00 | 65.35 | 65.35 | 2.78% | 2,049,600 |
| Feb 5, 2026 | 62.30 | 64.18 | 62.30 | 63.58 | 63.58 | 1.16% | 1,427,100 |
| Feb 4, 2026 | 62.99 | 63.94 | 62.00 | 62.85 | 62.85 | -0.33% | 1,416,000 |
| Feb 3, 2026 | 60.66 | 63.50 | 60.66 | 63.06 | 63.06 | 3.96% | 1,541,000 |
| Feb 2, 2026 | 62.28 | 64.00 | 60.36 | 60.66 | 60.66 | -2.65% | 1,614,000 |
| Jan 30, 2026 | 62.15 | 63.49 | 61.20 | 62.31 | 62.31 | -0.84% | 1,432,600 |
| Jan 29, 2026 | 66.06 | 66.70 | 62.58 | 62.84 | 62.84 | -4.60% | 2,376,400 |
| Jan 28, 2026 | 65.00 | 66.89 | 64.70 | 65.87 | 65.87 | 0.72% | 2,165,500 |
| Jan 27, 2026 | 64.70 | 65.88 | 63.53 | 65.40 | 65.40 | 1.08% | 1,897,700 |
| Jan 26, 2026 | 68.68 | 68.79 | 64.00 | 64.70 | 64.70 | -4.03% | 3,628,200 |
| Jan 23, 2026 | 66.64 | 67.70 | 65.55 | 67.42 | 67.42 | 2.17% | 3,038,700 |
| Jan 22, 2026 | 65.54 | 67.50 | 64.50 | 65.99 | 65.99 | -0.02% | 2,712,100 |
| Jan 21, 2026 | 65.21 | 66.58 | 63.30 | 66.00 | 66.00 | 0.72% | 2,801,000 |