Fujian Foxit Software Development Joint Stock Co., Ltd. (SHA:688095)
China · Delayed Price · Currency is CNY 76.93
-1.90 (-2.41%)
Aug 13, 2025, 3:00 PM CST
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 68.10 | 70.77 | 66.71 | 68.25 | 68.25 | 0.37% | 2,468,139 |
| Jul 8, 2025 | 66.31 | 68.46 | 66.31 | 68.00 | 68.00 | 2.70% | 1,017,555 |
| Jul 7, 2025 | 67.49 | 67.49 | 65.80 | 66.21 | 66.21 | -1.21% | 859,411 |
| Jul 4, 2025 | 66.58 | 67.40 | 65.52 | 67.02 | 67.02 | 0.09% | 1,207,232 |
| Jul 3, 2025 | 67.60 | 67.60 | 66.60 | 66.96 | 66.96 | -0.04% | 571,777 |
| Jul 2, 2025 | 69.43 | 69.50 | 66.80 | 66.99 | 66.99 | -3.89% | 1,145,874 |
| Jul 1, 2025 | 67.88 | 70.77 | 67.15 | 69.70 | 69.70 | 2.64% | 2,254,893 |
| Jun 30, 2025 | 66.76 | 68.85 | 65.73 | 67.91 | 67.91 | 3.21% | 1,326,786 |
| Jun 27, 2025 | 66.00 | 67.00 | 65.60 | 65.80 | 65.80 | -0.45% | 783,654 |
| Jun 26, 2025 | 66.66 | 67.40 | 65.76 | 66.10 | 66.10 | -0.75% | 1,071,795 |
| Jun 25, 2025 | 65.48 | 66.80 | 65.11 | 66.60 | 66.60 | 1.71% | 1,048,492 |
| Jun 24, 2025 | 64.20 | 65.65 | 63.80 | 65.48 | 65.48 | 2.30% | 1,228,946 |
| Jun 23, 2025 | 63.00 | 64.30 | 62.60 | 64.01 | 64.01 | 1.11% | 745,120 |
| Jun 20, 2025 | 64.30 | 65.25 | 63.09 | 63.31 | 63.31 | -2.27% | 639,170 |
| Jun 19, 2025 | 65.10 | 66.58 | 64.55 | 64.78 | 64.78 | -0.48% | 925,229 |
| Jun 18, 2025 | 64.76 | 65.36 | 63.80 | 65.09 | 65.09 | 0.11% | 616,536 |
| Jun 17, 2025 | 67.07 | 67.85 | 64.80 | 65.02 | 65.02 | -2.09% | 1,123,461 |
| Jun 16, 2025 | 64.30 | 67.39 | 64.30 | 66.41 | 66.41 | 2.15% | 1,305,387 |
| Jun 13, 2025 | 65.03 | 65.98 | 63.55 | 65.01 | 65.01 | -0.84% | 1,367,445 |
| Jun 12, 2025 | 64.52 | 66.33 | 64.15 | 65.56 | 65.56 | 1.20% | 798,024 |
| Jun 11, 2025 | 63.03 | 65.16 | 63.03 | 64.78 | 64.78 | 1.81% | 1,002,020 |
| Jun 10, 2025 | 66.40 | 66.51 | 63.18 | 63.63 | 63.33 | -4.09% | 1,118,422 |
| Jun 9, 2025 | 66.30 | 67.58 | 65.92 | 66.34 | 66.03 | -0.99% | 858,378 |
| Jun 6, 2025 | 68.22 | 68.68 | 66.41 | 67.00 | 66.68 | -1.67% | 1,224,733 |
| Jun 5, 2025 | 65.80 | 68.45 | 65.80 | 68.14 | 67.82 | 2.62% | 1,075,717 |