Skip to main content
logo
Fujian Forecam Optics Co., Ltd. (SHA:688010)
China flag China · Delayed Price · Currency is CNY
29.09
+3.65 (14.35%)
Sep 16, 2026, 3:00 PM CST

Fujian Forecam Optics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 202626.8527.4826.6027.3527.352.24%4,059,879
Aug 11, 202626.8227.1126.2726.7526.75-1.44%3,255,940
Aug 10, 202627.8927.8926.6427.1427.14-1.70%3,622,064
Aug 7, 202627.0027.6626.1627.6127.612.26%4,554,960
Aug 6, 202626.0727.0925.8627.0027.001.89%4,998,903
Aug 5, 202625.3526.8625.0926.5026.504.91%5,034,769
Aug 4, 202623.9825.4623.9025.2625.266.54%4,880,620
Aug 3, 202624.1624.4623.5323.7123.71-2.83%3,891,223
Jul 31, 202624.2925.2824.2024.4024.405.54%5,856,193
Jul 30, 202624.5625.0823.1223.1223.12-6.92%5,757,081
Jul 29, 202625.9025.9024.0124.8424.84-6.44%7,677,325
Jul 28, 202628.6931.0025.6726.5526.55-0.34%10,017,353
Jul 27, 202625.1726.6524.5026.6426.646.77%4,810,845
Jul 24, 202625.3025.9624.8024.9524.95-2.77%3,794,190
Jul 23, 202626.4426.8225.3025.6625.66-2.43%4,164,980
Jul 22, 202627.0627.4626.0526.3026.30-2.59%6,270,549
Jul 21, 202625.7827.0022.0027.0027.007.61%8,385,755
Jul 20, 202629.1829.2824.2425.0925.09-9.42%7,524,836
Jul 17, 202631.1531.3027.5227.7027.70-11.81%6,514,079
Jul 16, 202632.7033.3330.9031.4131.41-5.59%4,993,190
Jul 15, 202634.8535.3532.7333.2733.27-3.90%4,616,128
Jul 14, 202635.8336.9332.8034.6234.62-2.53%6,381,475
Jul 13, 202639.2139.7835.3135.5235.52-12.34%6,565,660
Jul 10, 202640.5042.9040.0040.5240.52-0.42%7,149,343
Jul 9, 202638.5340.8737.5040.6940.696.30%7,297,940