Fujian Sanmu Group Co., Ltd. (SHE:000632)
China · Delayed Price · Currency is CNY 4.300
+0.200 (4.88%)
Jun 2, 2026, 3:04 PM CST
Fujian Sanmu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.10 | 4.31 | 4.09 | 4.30 | 4.30 | 4.88% | 28,295,960 |
| Jun 1, 2026 | 3.95 | 4.16 | 3.95 | 4.10 | 4.10 | 2.24% | 12,822,300 |
| May 29, 2026 | 3.98 | 4.08 | 3.94 | 4.01 | 4.01 | 2.04% | 15,796,350 |
| May 28, 2026 | 3.73 | 3.93 | 3.73 | 3.93 | 3.93 | 5.08% | 11,876,538 |
| May 27, 2026 | 3.82 | 3.87 | 3.67 | 3.74 | 3.74 | -3.11% | 18,681,167 |
| May 26, 2026 | 3.97 | 4.05 | 3.82 | 3.86 | 3.86 | -3.98% | 21,941,400 |
| May 25, 2026 | 3.90 | 4.08 | 3.90 | 4.02 | 4.02 | 3.08% | 21,234,220 |
| May 22, 2026 | 3.82 | 4.04 | 3.82 | 3.90 | 3.90 | -0.51% | 15,250,700 |
| May 21, 2026 | 4.13 | 4.14 | 3.92 | 3.92 | 3.92 | -5.08% | 19,751,600 |
| May 20, 2026 | 4.26 | 4.33 | 4.11 | 4.13 | 4.13 | -3.95% | 23,275,000 |
| May 19, 2026 | 4.25 | 4.36 | 4.06 | 4.30 | 4.30 | 1.65% | 33,754,901 |
| May 18, 2026 | 4.12 | 4.37 | 4.00 | 4.23 | 4.23 | 0.95% | 34,248,960 |
| May 15, 2026 | 4.41 | 4.44 | 4.19 | 4.19 | 4.19 | -4.99% | 42,144,700 |
| May 14, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 5.00% | 5,121,046 |
| May 13, 2026 | 4.15 | 4.20 | 4.06 | 4.20 | 4.20 | 5.00% | 10,690,211 |
| May 12, 2026 | 3.94 | 4.00 | 3.88 | 4.00 | 4.00 | 4.99% | 39,820,945 |
| May 11, 2026 | 3.70 | 3.81 | 3.66 | 3.81 | 3.81 | 4.96% | 17,589,700 |
| May 8, 2026 | 3.45 | 3.70 | 3.43 | 3.63 | 3.63 | 3.12% | 72,685,450 |
| May 7, 2026 | 3.52 | 3.55 | 3.52 | 3.52 | 3.52 | -5.12% | 28,442,900 |
| May 6, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -4.87% | 12,792,200 |
| Apr 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | 11,110,100 |
| Apr 28, 2026 | 3.93 | 4.18 | 3.83 | 4.10 | 4.10 | -1.20% | 77,805,892 |
| Apr 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -9.98% | 7,845,200 |
| Apr 24, 2026 | 4.58 | 4.66 | 4.48 | 4.61 | 4.61 | 0.22% | 20,902,800 |
| Apr 23, 2026 | 4.69 | 4.96 | 4.55 | 4.60 | 4.60 | -0.22% | 49,734,600 |
| Apr 22, 2026 | 4.50 | 4.63 | 4.41 | 4.61 | 4.61 | 2.44% | 20,165,500 |
| Apr 21, 2026 | 4.49 | 4.52 | 4.46 | 4.50 | 4.50 | -0.22% | 11,741,400 |
| Apr 20, 2026 | 4.44 | 4.51 | 4.43 | 4.51 | 4.51 | 1.81% | 14,877,500 |
| Apr 17, 2026 | 4.51 | 4.55 | 4.42 | 4.43 | 4.43 | -1.99% | 17,468,501 |
| Apr 16, 2026 | 4.51 | 4.55 | 4.44 | 4.52 | 4.52 | 0.22% | 19,017,046 |
| Apr 15, 2026 | 4.57 | 4.59 | 4.48 | 4.51 | 4.51 | -1.31% | 20,901,146 |
| Apr 14, 2026 | 4.55 | 4.67 | 4.39 | 4.57 | 4.57 | 1.78% | 36,887,447 |
| Apr 13, 2026 | 4.48 | 4.53 | 4.34 | 4.49 | 4.49 | 3.22% | 33,318,884 |
| Apr 10, 2026 | 4.40 | 4.46 | 4.31 | 4.35 | 4.35 | - | 25,487,200 |
| Apr 9, 2026 | 4.64 | 4.66 | 4.34 | 4.35 | 4.35 | -6.25% | 42,881,600 |
| Apr 8, 2026 | 4.65 | 4.65 | 4.51 | 4.64 | 4.64 | 3.11% | 32,512,801 |
| Apr 7, 2026 | 4.16 | 4.56 | 4.08 | 4.50 | 4.50 | 2.27% | 54,630,410 |
| Apr 3, 2026 | 4.80 | 4.83 | 4.40 | 4.40 | 4.40 | -10.02% | 47,781,300 |
| Apr 2, 2026 | 4.80 | 5.21 | 4.79 | 4.89 | 4.89 | 3.16% | 83,481,660 |
| Apr 1, 2026 | 5.06 | 5.08 | 4.71 | 4.74 | 4.74 | -5.20% | 38,570,700 |
| Mar 31, 2026 | 4.97 | 5.16 | 4.97 | 5.00 | 5.00 | -0.40% | 52,889,600 |
| Mar 30, 2026 | 4.68 | 5.11 | 4.66 | 5.02 | 5.02 | 5.68% | 50,898,600 |
| Mar 27, 2026 | 4.68 | 4.79 | 4.66 | 4.75 | 4.75 | 0.64% | 15,619,210 |
| Mar 26, 2026 | 4.82 | 5.02 | 4.69 | 4.72 | 4.72 | -2.68% | 24,645,050 |
| Mar 25, 2026 | 4.67 | 4.86 | 4.64 | 4.85 | 4.85 | 4.53% | 25,474,000 |
| Mar 24, 2026 | 4.52 | 4.65 | 4.44 | 4.64 | 4.64 | 5.22% | 25,752,130 |
| Mar 23, 2026 | 4.50 | 4.61 | 4.39 | 4.41 | 4.41 | -4.13% | 25,478,870 |
| Mar 20, 2026 | 4.77 | 4.79 | 4.59 | 4.60 | 4.60 | -3.16% | 19,493,100 |
| Mar 19, 2026 | 4.87 | 4.89 | 4.73 | 4.75 | 4.75 | -3.26% | 14,615,200 |
| Mar 18, 2026 | 4.89 | 4.91 | 4.82 | 4.91 | 4.91 | 0.41% | 12,683,200 |