Fujian Foxit Software Development Joint Stock Co., Ltd. (SHA:688095)
China · Delayed Price · Currency is CNY 72.25
+2.45 (3.51%)
Mar 27, 2026, 3:00 PM CST
SHA:688095 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 69.00 | 72.28 | 68.35 | 72.25 | 72.25 | 3.51% | 1,587,062 |
| Mar 26, 2026 | 71.35 | 71.49 | 69.22 | 69.80 | 69.80 | -2.38% | 1,433,808 |
| Mar 25, 2026 | 69.85 | 72.37 | 69.33 | 71.50 | 71.50 | 2.58% | 2,118,163 |
| Mar 24, 2026 | 68.17 | 69.70 | 67.62 | 69.70 | 69.70 | 4.19% | 2,459,425 |
| Mar 23, 2026 | 71.91 | 71.91 | 66.10 | 66.90 | 66.90 | -7.57% | 3,161,939 |
| Mar 20, 2026 | 75.60 | 76.18 | 72.38 | 72.38 | 72.38 | -3.84% | 1,961,695 |
| Mar 19, 2026 | 76.08 | 76.77 | 74.84 | 75.27 | 75.27 | -2.93% | 1,746,045 |
| Mar 18, 2026 | 76.28 | 77.60 | 76.04 | 77.54 | 77.54 | 1.67% | 1,456,474 |
| Mar 17, 2026 | 77.25 | 78.78 | 76.23 | 76.27 | 76.27 | -1.37% | 2,114,374 |
| Mar 16, 2026 | 76.51 | 77.37 | 75.59 | 77.33 | 77.33 | 0.70% | 2,231,109 |
| Mar 13, 2026 | 79.00 | 79.20 | 76.50 | 76.79 | 76.79 | -3.08% | 3,065,356 |
| Mar 12, 2026 | 80.20 | 80.59 | 78.52 | 79.23 | 79.23 | -1.21% | 1,694,051 |
| Mar 11, 2026 | 81.80 | 81.96 | 79.88 | 80.20 | 80.20 | -2.04% | 2,243,853 |
| Mar 10, 2026 | 82.40 | 83.90 | 81.19 | 81.87 | 81.87 | 0.87% | 2,681,104 |
| Mar 9, 2026 | 78.03 | 81.67 | 77.52 | 81.16 | 81.16 | 1.96% | 2,961,802 |
| Mar 6, 2026 | 79.35 | 80.16 | 78.55 | 79.60 | 79.60 | 1.34% | 2,058,614 |
| Mar 5, 2026 | 79.00 | 79.80 | 77.68 | 78.55 | 78.55 | 1.12% | 2,103,008 |
| Mar 4, 2026 | 78.14 | 79.70 | 77.06 | 77.68 | 77.68 | -1.57% | 2,291,225 |
| Mar 3, 2026 | 83.05 | 83.95 | 78.52 | 78.92 | 78.92 | -4.92% | 3,260,614 |
| Mar 2, 2026 | 84.99 | 86.22 | 82.46 | 83.00 | 83.00 | -4.38% | 3,568,798 |
| Feb 27, 2026 | 85.47 | 86.90 | 85.13 | 86.80 | 86.80 | 1.85% | 3,339,557 |
| Feb 26, 2026 | 84.46 | 85.75 | 83.86 | 85.22 | 85.22 | 0.50% | 2,789,932 |
| Feb 25, 2026 | 85.60 | 85.84 | 83.50 | 84.80 | 84.80 | -0.24% | 3,425,833 |
| Feb 24, 2026 | 92.84 | 92.92 | 84.48 | 85.00 | 85.00 | -8.45% | 5,417,849 |
| Feb 13, 2026 | 92.89 | 96.07 | 92.51 | 92.85 | 92.85 | -0.83% | 2,525,985 |
| Feb 12, 2026 | 92.44 | 94.67 | 91.50 | 93.63 | 93.63 | 1.45% | 3,260,783 |
| Feb 11, 2026 | 93.00 | 93.63 | 92.02 | 92.29 | 92.29 | -0.98% | 1,926,131 |
| Feb 10, 2026 | 94.50 | 95.15 | 91.68 | 93.20 | 93.20 | - | 3,591,250 |
| Feb 9, 2026 | 94.75 | 95.48 | 92.01 | 93.20 | 93.20 | 1.36% | 4,300,356 |
| Feb 6, 2026 | 93.12 | 93.88 | 90.66 | 91.95 | 91.95 | -2.35% | 2,685,952 |
| Feb 5, 2026 | 94.14 | 96.46 | 93.21 | 94.16 | 94.16 | -2.01% | 2,970,659 |
| Feb 4, 2026 | 102.70 | 103.39 | 95.03 | 96.09 | 96.09 | -7.37% | 4,651,058 |
| Feb 3, 2026 | 101.72 | 104.42 | 100.75 | 103.74 | 103.74 | 2.98% | 3,029,510 |
| Feb 2, 2026 | 107.18 | 108.73 | 100.40 | 100.74 | 100.74 | -6.01% | 4,496,510 |
| Jan 30, 2026 | 110.13 | 111.00 | 105.95 | 107.18 | 107.18 | -3.62% | 4,004,453 |
| Jan 29, 2026 | 112.00 | 121.00 | 107.80 | 111.21 | 111.21 | -2.45% | 7,201,839 |
| Jan 28, 2026 | 109.77 | 117.89 | 109.77 | 114.00 | 114.00 | 4.11% | 7,655,381 |
| Jan 27, 2026 | 105.01 | 109.99 | 102.68 | 109.50 | 109.50 | 4.03% | 4,111,630 |
| Jan 26, 2026 | 110.99 | 112.91 | 104.52 | 105.26 | 105.26 | -3.44% | 4,826,906 |
| Jan 23, 2026 | 108.20 | 111.28 | 106.71 | 109.01 | 109.01 | 0.84% | 3,925,719 |
| Jan 22, 2026 | 109.00 | 111.48 | 107.97 | 108.10 | 108.10 | -0.26% | 2,870,335 |
| Jan 21, 2026 | 112.67 | 113.60 | 107.95 | 108.38 | 108.38 | -3.83% | 4,377,986 |
| Jan 20, 2026 | 118.00 | 118.95 | 111.55 | 112.70 | 112.70 | -2.74% | 4,160,872 |
| Jan 19, 2026 | 117.60 | 122.97 | 115.15 | 115.88 | 115.88 | -1.51% | 3,450,342 |
| Jan 16, 2026 | 116.65 | 122.80 | 116.39 | 117.66 | 117.66 | -2.36% | 3,558,399 |
| Jan 15, 2026 | 118.97 | 122.00 | 114.01 | 120.50 | 120.50 | -3.60% | 5,199,238 |
| Jan 14, 2026 | 120.29 | 134.18 | 120.29 | 125.00 | 125.00 | 2.21% | 7,175,633 |
| Jan 13, 2026 | 131.00 | 132.50 | 118.58 | 122.30 | 122.30 | -4.75% | 7,512,833 |
| Jan 12, 2026 | 110.47 | 128.40 | 107.53 | 128.40 | 128.40 | 20.00% | 7,406,851 |
| Jan 9, 2026 | 98.00 | 107.92 | 98.00 | 107.00 | 107.00 | 7.00% | 4,790,095 |