Skip to main content
logo
Fujian Forecam Optics Co., Ltd. (SHA:688010)
China flag China · Delayed Price · Currency is CNY
23.47
-1.36 (-5.48%)
Oct 29, 2026, 3:00 PM CST

Fujian Forecam Optics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202624.5124.8323.4723.4723.47-5.48%3,266,608
Oct 28, 202624.1725.1823.8024.8324.833.80%3,376,600
Oct 27, 202625.7825.7823.9123.9223.92-5.45%3,664,114
Oct 26, 202624.9225.7124.1425.3025.30-0.39%5,383,007
Oct 23, 202622.7025.7421.4025.4025.409.77%7,550,503
Oct 22, 202624.6524.6523.1423.1423.14-4.38%3,543,092
Oct 21, 202625.0025.3424.1124.2024.20-2.81%3,120,079
Oct 20, 202624.0025.4223.8824.9024.902.85%3,280,694
Oct 19, 202625.1825.6023.5024.2124.21-5.43%5,465,064
Oct 16, 202625.2526.3024.4625.6025.602.69%5,930,647
Oct 15, 202624.1525.7323.7624.9324.931.01%4,612,473
Oct 14, 202624.2026.2323.6624.6824.680.61%4,130,793
Oct 13, 202624.0224.9322.8624.5324.530.62%3,432,978
Oct 12, 202624.8025.2524.1024.3824.38-1.42%2,646,634
Oct 9, 202625.5825.5823.4024.7324.73-3.51%4,976,304
Oct 8, 202627.2227.9025.2925.6325.63-5.63%4,879,322
Sep 30, 202628.2628.4827.0927.1627.16-2.20%3,241,831
Sep 29, 202627.4828.7027.0027.7727.771.13%4,324,489
Sep 28, 202628.4028.9426.9227.4627.46-6.18%5,167,068
Sep 24, 202628.6030.4528.5729.2729.271.95%7,709,534
Sep 23, 202628.0829.2527.9128.7128.712.28%4,861,414
Sep 22, 202628.5528.7027.8728.0728.07-0.88%4,109,285
Sep 21, 202628.0028.5427.8128.3228.321.87%4,245,013
Sep 18, 202627.6828.2727.6427.8027.800.87%4,568,036
Sep 17, 202628.9129.3627.5627.5627.56-5.26%7,698,468
Sep 16, 202625.5729.5625.1529.0929.0914.35%9,720,780
Sep 15, 202625.4525.9425.0825.4425.440.16%2,525,399
Sep 14, 202625.3625.7324.5525.4025.400.12%2,118,207
Sep 11, 202625.7225.7224.3125.3725.37-1.59%3,395,689
Sep 10, 202626.1726.2925.4225.7825.78-1.68%2,209,480
Sep 9, 202626.8827.6826.1426.2226.22-1.91%3,198,709
Sep 8, 202627.7527.8526.5126.7326.73-1.91%4,955,152
Sep 7, 202625.0827.8625.0827.2527.258.57%7,078,893
Sep 4, 202626.1426.9624.9225.1025.10-5.10%5,440,310
Sep 3, 202626.6927.2626.1326.4526.45-0.90%2,582,627
Sep 2, 202626.4127.0026.3926.6926.69-1.22%2,719,281
Sep 1, 202628.0828.0826.6827.0227.02-4.29%4,215,496
Aug 31, 202626.4128.5726.1028.2328.236.25%4,511,290
Aug 28, 202627.0427.5926.5726.5726.57-1.74%2,991,311
Aug 27, 202626.0527.3025.9827.0427.043.36%3,059,217
Aug 26, 202626.5126.5425.4526.1626.16-0.61%2,131,780
Aug 25, 202625.5726.4524.8926.3226.321.15%2,712,505
Aug 24, 202626.9727.0925.0026.0226.02-1.36%3,833,565
Aug 21, 202625.9526.7125.7126.3826.380.76%2,933,567
Aug 20, 202625.9826.6325.5426.1826.182.27%3,370,143
Aug 19, 202628.1428.1425.5125.6025.60-9.60%4,979,601
Aug 18, 202628.2028.4727.4228.3228.320.07%3,597,004
Aug 17, 202627.1528.3626.8228.3028.304.24%4,313,740
Aug 14, 202626.6627.2726.6227.1527.151.65%3,178,361
Aug 13, 202627.5928.3626.6926.7126.71-2.34%4,216,270