Fujian Sanmu Group Co., Ltd. (SHE:000632)
China · Delayed Price · Currency is CNY 5.00
+0.01 (0.20%)
At close: Feb 13, 2026
Fujian Sanmu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.00 | 5.08 | 5.00 | 5.00 | 5.00 | 0.20% | 13,851,400 |
| Feb 12, 2026 | 5.11 | 5.13 | 4.98 | 4.99 | 4.99 | -2.35% | 20,256,800 |
| Feb 11, 2026 | 5.20 | 5.22 | 5.11 | 5.11 | 5.11 | -1.73% | 15,726,400 |
| Feb 10, 2026 | 5.22 | 5.24 | 5.11 | 5.20 | 5.20 | -0.38% | 20,292,500 |
| Feb 9, 2026 | 5.12 | 5.25 | 5.10 | 5.22 | 5.22 | 2.96% | 29,186,280 |
| Feb 6, 2026 | 5.19 | 5.21 | 5.05 | 5.07 | 5.07 | -3.80% | 38,026,200 |
| Feb 5, 2026 | 5.18 | 5.50 | 5.15 | 5.27 | 5.27 | 2.13% | 57,309,900 |
| Feb 4, 2026 | 5.12 | 5.19 | 5.06 | 5.16 | 5.16 | 1.18% | 16,311,440 |
| Feb 3, 2026 | 5.03 | 5.10 | 5.00 | 5.10 | 5.10 | 2.41% | 16,711,160 |
| Feb 2, 2026 | 5.03 | 5.10 | 4.97 | 4.98 | 4.98 | -0.99% | 17,002,600 |
| Jan 30, 2026 | 4.87 | 5.06 | 4.80 | 5.03 | 5.03 | -0.59% | 28,693,710 |
| Jan 29, 2026 | 5.09 | 5.16 | 5.04 | 5.06 | 5.06 | -1.17% | 22,252,500 |
| Jan 28, 2026 | 5.25 | 5.26 | 5.09 | 5.12 | 5.12 | -2.85% | 22,580,700 |
| Jan 27, 2026 | 5.23 | 5.29 | 5.09 | 5.27 | 5.27 | 0.57% | 22,460,600 |
| Jan 26, 2026 | 5.37 | 5.40 | 5.17 | 5.24 | 5.24 | -3.14% | 29,787,900 |
| Jan 23, 2026 | 5.29 | 5.43 | 5.26 | 5.41 | 5.41 | 2.08% | 31,371,600 |
| Jan 22, 2026 | 5.20 | 5.30 | 5.16 | 5.30 | 5.30 | 1.92% | 23,785,500 |
| Jan 21, 2026 | 5.12 | 5.23 | 5.05 | 5.20 | 5.20 | 0.78% | 21,785,100 |
| Jan 20, 2026 | 5.25 | 5.27 | 5.12 | 5.16 | 5.16 | -1.71% | 22,563,920 |
| Jan 19, 2026 | 5.08 | 5.27 | 4.99 | 5.25 | 5.25 | 1.35% | 33,510,400 |
| Jan 16, 2026 | 5.25 | 5.27 | 5.13 | 5.18 | 5.18 | -0.96% | 30,428,200 |
| Jan 15, 2026 | 5.39 | 5.44 | 5.17 | 5.23 | 5.23 | -4.04% | 44,769,100 |
| Jan 14, 2026 | 5.53 | 5.58 | 5.35 | 5.45 | 5.45 | -1.27% | 50,039,380 |
| Jan 13, 2026 | 5.66 | 5.76 | 5.51 | 5.52 | 5.52 | -2.30% | 54,759,900 |
| Jan 12, 2026 | 5.68 | 5.70 | 5.58 | 5.65 | 5.65 | -0.18% | 46,599,850 |
| Jan 9, 2026 | 5.73 | 5.73 | 5.63 | 5.66 | 5.66 | -1.22% | 45,771,200 |
| Jan 8, 2026 | 5.78 | 5.82 | 5.66 | 5.73 | 5.73 | -3.05% | 55,420,860 |
| Jan 7, 2026 | 5.67 | 5.99 | 5.58 | 5.91 | 5.91 | 4.42% | 81,475,240 |
| Jan 6, 2026 | 5.65 | 5.71 | 5.58 | 5.66 | 5.66 | 1.07% | 39,275,810 |
| Jan 5, 2026 | 5.65 | 5.71 | 5.51 | 5.60 | 5.60 | -0.88% | 40,835,411 |
| Dec 31, 2025 | 5.90 | 5.95 | 5.61 | 5.65 | 5.65 | -4.88% | 54,072,150 |
| Dec 30, 2025 | 6.14 | 6.32 | 5.91 | 5.94 | 5.94 | -2.30% | 67,908,200 |
| Dec 29, 2025 | 6.36 | 6.39 | 6.06 | 6.08 | 6.08 | -4.85% | 72,498,640 |
| Dec 26, 2025 | 6.27 | 6.50 | 6.22 | 6.39 | 6.39 | 1.27% | 100,006,480 |
| Dec 25, 2025 | 6.70 | 6.86 | 6.24 | 6.31 | 6.31 | -2.92% | 125,941,735 |
| Dec 24, 2025 | 5.90 | 6.50 | 5.87 | 6.50 | 6.50 | 9.98% | 88,399,060 |
| Dec 23, 2025 | 6.15 | 6.18 | 5.81 | 5.91 | 5.91 | -2.15% | 71,353,240 |
| Dec 22, 2025 | 6.26 | 6.44 | 5.99 | 6.04 | 6.04 | -3.36% | 106,415,300 |
| Dec 19, 2025 | 5.65 | 6.25 | 5.65 | 6.25 | 6.25 | 10.04% | 98,088,590 |
| Dec 18, 2025 | 5.52 | 5.95 | 5.50 | 5.68 | 5.68 | 1.97% | 76,771,260 |
| Dec 17, 2025 | 5.93 | 5.95 | 5.44 | 5.57 | 5.57 | -4.79% | 77,482,101 |
| Dec 16, 2025 | 6.37 | 6.37 | 5.85 | 5.85 | 5.85 | -10.00% | 91,259,831 |
| Dec 15, 2025 | 6.18 | 6.72 | 6.18 | 6.50 | 6.50 | 6.38% | 89,526,710 |
| Dec 12, 2025 | 6.34 | 6.71 | 6.10 | 6.11 | 6.11 | -6.86% | 93,090,220 |
| Dec 11, 2025 | 6.99 | 7.09 | 6.56 | 6.56 | 6.56 | -10.01% | 106,357,700 |
| Dec 10, 2025 | 7.50 | 7.84 | 7.22 | 7.29 | 7.29 | -6.30% | 125,086,700 |
| Dec 9, 2025 | 7.19 | 7.84 | 6.75 | 7.78 | 7.78 | 4.01% | 184,394,200 |
| Dec 8, 2025 | 7.67 | 8.13 | 7.37 | 7.48 | 7.48 | -1.19% | 224,790,200 |
| Dec 5, 2025 | 6.80 | 7.57 | 6.75 | 7.57 | 7.57 | 10.03% | 96,496,300 |
| Dec 4, 2025 | 6.41 | 7.00 | 6.32 | 6.88 | 6.88 | 4.40% | 165,905,900 |