Fujian Foxit Software Development Joint Stock Co., Ltd. (SHA:688095)
China · Delayed Price · Currency is CNY 74.45
-2.94 (-3.80%)
Sep 18, 2025, 2:45 PM CST
SHA:688095 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 76.97 | 79.39 | 76.31 | 77.39 | 77.39 | -0.26% | 2,242,365 |
| Sep 16, 2025 | 74.19 | 79.28 | 74.19 | 77.59 | 77.59 | 4.20% | 4,445,777 |
| Sep 15, 2025 | 76.21 | 76.21 | 74.19 | 74.46 | 74.46 | -2.31% | 2,559,148 |
| Sep 12, 2025 | 77.48 | 78.80 | 75.90 | 76.22 | 76.22 | -1.65% | 3,584,310 |
| Sep 11, 2025 | 79.80 | 80.96 | 76.57 | 77.50 | 77.50 | -2.85% | 5,583,119 |
| Sep 10, 2025 | 79.74 | 82.20 | 79.50 | 79.77 | 79.77 | 0.44% | 1,506,652 |
| Sep 9, 2025 | 80.60 | 83.86 | 79.42 | 79.42 | 79.42 | -1.68% | 2,488,538 |
| Sep 8, 2025 | 80.10 | 81.75 | 79.03 | 80.78 | 80.78 | -0.26% | 1,969,638 |
| Sep 5, 2025 | 81.90 | 82.82 | 79.00 | 80.99 | 80.99 | -1.09% | 2,548,474 |
| Sep 4, 2025 | 84.60 | 86.69 | 80.41 | 81.88 | 81.88 | -3.74% | 2,750,372 |
| Sep 3, 2025 | 86.60 | 89.30 | 84.69 | 85.06 | 85.06 | -1.94% | 2,434,230 |
| Sep 2, 2025 | 89.20 | 90.83 | 86.00 | 86.74 | 86.74 | -2.76% | 3,259,242 |
| Sep 1, 2025 | 88.27 | 89.99 | 85.48 | 89.20 | 89.20 | -1.19% | 6,275,225 |
| Aug 29, 2025 | 84.00 | 90.50 | 84.00 | 90.27 | 90.27 | 12.56% | 9,625,075 |
| Aug 28, 2025 | 78.79 | 81.20 | 76.23 | 80.20 | 80.20 | 1.13% | 4,444,870 |
| Aug 27, 2025 | 82.40 | 83.90 | 79.21 | 79.30 | 79.30 | -1.73% | 3,815,812 |
| Aug 26, 2025 | 80.44 | 82.55 | 79.71 | 80.70 | 80.70 | 0.01% | 2,524,808 |
| Aug 25, 2025 | 81.21 | 82.63 | 79.82 | 80.69 | 80.69 | -0.63% | 2,863,733 |
| Aug 22, 2025 | 77.37 | 81.67 | 77.37 | 81.20 | 81.20 | 4.40% | 3,589,987 |
| Aug 21, 2025 | 78.23 | 79.28 | 76.87 | 77.78 | 77.78 | -0.13% | 2,530,791 |
| Aug 20, 2025 | 77.79 | 78.24 | 76.00 | 77.88 | 77.88 | -1.26% | 2,769,262 |
| Aug 19, 2025 | 78.00 | 80.44 | 77.38 | 78.87 | 78.87 | 0.99% | 2,742,068 |
| Aug 18, 2025 | 76.41 | 80.17 | 76.41 | 78.10 | 78.10 | 2.31% | 3,263,442 |
| Aug 15, 2025 | 75.07 | 77.49 | 74.10 | 76.34 | 76.34 | 1.52% | 3,346,205 |
| Aug 14, 2025 | 76.93 | 77.77 | 75.20 | 75.20 | 75.20 | -2.25% | 3,264,718 |
| Aug 13, 2025 | 78.88 | 79.77 | 76.66 | 76.93 | 76.93 | -2.41% | 3,772,496 |
| Aug 12, 2025 | 80.76 | 81.12 | 78.02 | 78.83 | 78.83 | -3.34% | 2,176,009 |
| Aug 11, 2025 | 77.45 | 81.79 | 77.17 | 81.55 | 81.55 | 4.75% | 2,856,494 |
| Aug 8, 2025 | 84.48 | 84.48 | 77.37 | 77.85 | 77.85 | -8.54% | 4,706,987 |
| Aug 7, 2025 | 86.80 | 87.65 | 84.08 | 85.12 | 85.12 | -1.16% | 2,458,780 |
| Aug 6, 2025 | 81.75 | 86.18 | 81.00 | 86.12 | 86.12 | 5.32% | 3,767,036 |
| Aug 5, 2025 | 83.14 | 84.34 | 80.08 | 81.77 | 81.77 | -2.40% | 3,894,893 |
| Aug 4, 2025 | 81.33 | 83.98 | 80.58 | 83.78 | 83.78 | 1.24% | 4,765,354 |
| Aug 1, 2025 | 82.80 | 84.87 | 78.46 | 82.75 | 82.75 | 1.88% | 5,254,160 |
| Jul 31, 2025 | 80.00 | 84.88 | 79.50 | 81.22 | 81.22 | 3.22% | 5,105,262 |
| Jul 30, 2025 | 76.00 | 81.00 | 76.00 | 78.69 | 78.69 | 2.86% | 4,698,914 |
| Jul 29, 2025 | 75.47 | 78.34 | 75.23 | 76.50 | 76.50 | 1.14% | 3,956,454 |
| Jul 28, 2025 | 75.00 | 75.95 | 74.22 | 75.64 | 75.64 | -0.03% | 2,618,403 |
| Jul 25, 2025 | 74.46 | 76.29 | 73.38 | 75.66 | 75.66 | 2.88% | 3,042,253 |
| Jul 24, 2025 | 71.66 | 74.84 | 71.66 | 73.54 | 73.54 | 2.78% | 3,095,354 |
| Jul 23, 2025 | 72.37 | 73.47 | 71.50 | 71.55 | 71.55 | -1.97% | 2,485,312 |
| Jul 22, 2025 | 73.97 | 73.97 | 71.92 | 72.99 | 72.99 | -1.83% | 2,599,011 |
| Jul 21, 2025 | 74.00 | 75.04 | 72.75 | 74.35 | 74.35 | -1.09% | 3,343,718 |
| Jul 18, 2025 | 73.85 | 77.93 | 71.65 | 75.17 | 75.17 | 4.99% | 6,819,372 |
| Jul 17, 2025 | 71.63 | 73.80 | 70.66 | 71.60 | 71.60 | -1.58% | 4,136,081 |
| Jul 16, 2025 | 71.80 | 75.63 | 71.00 | 72.75 | 72.75 | 2.97% | 6,627,980 |
| Jul 15, 2025 | 67.39 | 71.50 | 65.32 | 70.65 | 70.65 | 5.49% | 3,322,484 |
| Jul 14, 2025 | 67.31 | 67.68 | 66.68 | 66.97 | 66.97 | -0.79% | 869,281 |
| Jul 11, 2025 | 68.00 | 68.16 | 66.50 | 67.50 | 67.50 | -0.27% | 1,515,516 |
| Jul 10, 2025 | 68.22 | 68.30 | 67.08 | 67.68 | 67.68 | -0.84% | 1,299,310 |