Fsilon Furnishing and Construction Materials Corporation (SHA:605318)
China · Delayed Price · Currency is CNY 78.25
+0.30 (0.38%)
Sep 22, 2026, 3:00 PM CST
SHA:605318 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 78.99 | 79.86 | 77.21 | 77.95 | 77.95 | -1.42% | 843,600 |
| Sep 18, 2026 | 76.88 | 80.70 | 76.00 | 79.07 | 79.07 | 3.88% | 1,367,400 |
| Sep 17, 2026 | 75.00 | 77.90 | 74.72 | 76.12 | 76.12 | 1.32% | 938,500 |
| Sep 16, 2026 | 73.70 | 75.60 | 73.44 | 75.13 | 75.13 | 1.87% | 928,400 |
| Sep 15, 2026 | 74.10 | 74.88 | 73.56 | 73.75 | 73.75 | -0.47% | 544,500 |
| Sep 14, 2026 | 74.79 | 75.00 | 73.21 | 74.10 | 74.10 | -2.13% | 719,828 |
| Sep 11, 2026 | 76.43 | 76.60 | 73.50 | 75.71 | 75.71 | -0.94% | 850,300 |
| Sep 10, 2026 | 78.20 | 78.81 | 76.23 | 76.43 | 76.43 | -2.24% | 625,000 |
| Sep 9, 2026 | 77.76 | 80.00 | 77.46 | 78.18 | 78.18 | 0.54% | 743,700 |
| Sep 8, 2026 | 77.00 | 79.98 | 76.60 | 77.76 | 77.76 | 0.39% | 885,200 |
| Sep 7, 2026 | 77.56 | 79.00 | 76.30 | 77.46 | 77.46 | -0.05% | 913,700 |
| Sep 4, 2026 | 80.40 | 80.40 | 77.03 | 77.50 | 77.50 | -2.37% | 1,218,900 |
| Sep 3, 2026 | 78.85 | 80.85 | 77.78 | 79.38 | 79.38 | 1.63% | 1,185,600 |
| Sep 2, 2026 | 77.12 | 78.90 | 76.11 | 78.11 | 78.11 | 0.28% | 926,055 |
| Sep 1, 2026 | 78.85 | 78.88 | 76.40 | 77.89 | 77.89 | -1.78% | 939,700 |
| Aug 31, 2026 | 74.94 | 79.70 | 73.88 | 79.30 | 79.30 | 5.07% | 1,344,000 |
| Aug 28, 2026 | 76.07 | 77.20 | 74.84 | 75.47 | 75.47 | -0.79% | 825,800 |
| Aug 27, 2026 | 74.79 | 77.42 | 74.32 | 76.07 | 76.07 | 2.05% | 922,100 |
| Aug 26, 2026 | 74.25 | 75.79 | 73.18 | 74.54 | 74.54 | 0.87% | 823,100 |
| Aug 25, 2026 | 73.20 | 74.84 | 72.08 | 73.90 | 73.90 | -1.65% | 986,100 |
| Aug 24, 2026 | 76.40 | 76.40 | 73.27 | 75.14 | 75.14 | -1.34% | 983,500 |
| Aug 21, 2026 | 74.00 | 76.67 | 73.55 | 76.16 | 76.16 | 1.48% | 855,100 |
| Aug 20, 2026 | 75.35 | 76.86 | 73.72 | 75.05 | 75.05 | -1.39% | 1,387,400 |
| Aug 19, 2026 | 82.72 | 84.00 | 76.11 | 76.11 | 76.11 | -10.00% | 2,118,296 |
| Aug 18, 2026 | 80.50 | 85.43 | 80.10 | 84.57 | 84.57 | 4.63% | 2,643,200 |
| Aug 17, 2026 | 78.40 | 80.88 | 77.95 | 80.83 | 80.83 | 3.13% | 1,343,200 |
| Aug 14, 2026 | 77.35 | 78.39 | 75.66 | 78.38 | 78.38 | 2.04% | 1,177,100 |
| Aug 13, 2026 | 79.60 | 81.00 | 76.71 | 76.81 | 76.81 | -2.31% | 1,188,100 |
| Aug 12, 2026 | 77.73 | 80.34 | 77.00 | 78.63 | 78.63 | 1.46% | 1,307,844 |
| Aug 11, 2026 | 77.75 | 78.70 | 75.00 | 77.50 | 77.50 | -0.74% | 991,900 |
| Aug 10, 2026 | 80.71 | 80.91 | 76.28 | 78.08 | 78.08 | -2.76% | 1,565,900 |
| Aug 7, 2026 | 80.29 | 81.58 | 77.81 | 80.30 | 80.30 | -0.51% | 1,940,100 |
| Aug 6, 2026 | 75.00 | 82.06 | 74.52 | 80.71 | 80.71 | 6.31% | 2,966,700 |
| Aug 5, 2026 | 71.08 | 76.36 | 70.62 | 75.92 | 75.92 | 6.82% | 2,248,300 |
| Aug 4, 2026 | 68.17 | 71.98 | 67.61 | 71.07 | 71.07 | 4.28% | 1,843,600 |
| Aug 3, 2026 | 73.33 | 73.57 | 67.46 | 68.15 | 68.15 | -7.06% | 2,274,400 |
| Jul 31, 2026 | 68.89 | 73.33 | 68.89 | 73.33 | 73.33 | 10.01% | 1,769,124 |
| Jul 30, 2026 | 72.44 | 73.00 | 66.66 | 66.66 | 66.66 | -8.36% | 1,762,700 |
| Jul 29, 2026 | 75.12 | 75.12 | 71.03 | 72.74 | 72.74 | -2.99% | 1,410,000 |
| Jul 28, 2026 | 78.60 | 79.83 | 74.34 | 74.98 | 74.98 | -5.35% | 1,278,700 |
| Jul 27, 2026 | 77.50 | 79.55 | 76.35 | 79.22 | 79.22 | 1.28% | 1,510,800 |
| Jul 24, 2026 | 80.00 | 80.01 | 77.02 | 78.22 | 78.22 | -1.26% | 1,495,925 |
| Jul 23, 2026 | 79.61 | 81.00 | 77.36 | 79.22 | 79.22 | 0.49% | 1,677,300 |
| Jul 22, 2026 | 80.00 | 82.88 | 77.75 | 78.83 | 78.83 | -0.47% | 2,774,000 |
| Jul 21, 2026 | 73.11 | 79.20 | 66.33 | 79.20 | 79.20 | 10.00% | 3,097,300 |
| Jul 20, 2026 | 77.36 | 79.83 | 71.38 | 72.00 | 72.00 | -6.08% | 2,879,300 |
| Jul 17, 2026 | 85.73 | 86.12 | 76.40 | 76.66 | 76.66 | -9.57% | 2,070,600 |
| Jul 16, 2026 | 88.09 | 89.67 | 84.00 | 84.77 | 84.77 | -2.84% | 2,546,500 |
| Jul 15, 2026 | 88.89 | 89.23 | 85.93 | 87.25 | 87.25 | 0.11% | 1,480,000 |
| Jul 14, 2026 | 84.70 | 87.80 | 81.87 | 87.15 | 87.15 | 3.86% | 1,830,400 |