Fujian Sanmu Group Co., Ltd. (SHE:000632)
China · Delayed Price · Currency is CNY 3.750
-0.230 (-5.78%)
Sep 22, 2026, 3:04 PM CST
Fujian Sanmu Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.98 | 3.98 | 3.62 | 3.75 | 3.75 | -5.78% | 30,644,300 |
| Sep 21, 2026 | 3.99 | 4.06 | 3.97 | 3.98 | 3.98 | -1.24% | 10,046,200 |
| Sep 18, 2026 | 4.02 | 4.05 | 3.96 | 4.03 | 4.03 | 0.25% | 12,021,000 |
| Sep 17, 2026 | 3.98 | 4.06 | 3.90 | 4.02 | 4.02 | 0.75% | 9,596,600 |
| Sep 16, 2026 | 3.89 | 4.01 | 3.85 | 3.99 | 3.99 | 2.31% | 10,124,500 |
| Sep 15, 2026 | 4.11 | 4.13 | 3.80 | 3.90 | 3.90 | -5.80% | 18,877,700 |
| Sep 14, 2026 | 4.15 | 4.25 | 4.11 | 4.14 | 4.14 | -0.96% | 10,224,800 |
| Sep 11, 2026 | 4.22 | 4.22 | 4.09 | 4.18 | 4.18 | -1.65% | 12,912,482 |
| Sep 10, 2026 | 4.09 | 4.28 | 4.04 | 4.25 | 4.25 | 3.66% | 20,901,170 |
| Sep 9, 2026 | 4.12 | 4.16 | 4.06 | 4.10 | 4.10 | -0.49% | 9,459,600 |
| Sep 8, 2026 | 4.06 | 4.16 | 4.06 | 4.12 | 4.12 | 1.48% | 10,595,300 |
| Sep 7, 2026 | 4.12 | 4.13 | 4.00 | 4.06 | 4.06 | -1.93% | 13,941,100 |
| Sep 4, 2026 | 4.11 | 4.20 | 4.05 | 4.14 | 4.14 | - | 15,137,900 |
| Sep 3, 2026 | 4.04 | 4.20 | 3.93 | 4.14 | 4.14 | 1.47% | 19,548,977 |
| Sep 2, 2026 | 4.15 | 4.27 | 4.08 | 4.08 | 4.08 | -0.97% | 18,444,400 |
| Sep 1, 2026 | 4.35 | 4.38 | 4.09 | 4.12 | 4.12 | -3.06% | 22,976,695 |
| Aug 31, 2026 | 4.27 | 4.38 | 4.14 | 4.25 | 4.25 | -3.19% | 27,276,463 |
| Aug 28, 2026 | 4.27 | 4.44 | 4.18 | 4.39 | 4.39 | 2.81% | 26,118,807 |
| Aug 27, 2026 | 4.19 | 4.35 | 4.00 | 4.27 | 4.27 | 6.75% | 43,110,160 |
| Aug 26, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 9.89% | 7,476,516 |
| Aug 25, 2026 | 3.66 | 3.74 | 3.57 | 3.64 | 3.64 | -0.27% | 6,528,016 |
| Aug 24, 2026 | 3.95 | 4.00 | 3.65 | 3.65 | 3.65 | -6.41% | 15,480,900 |
| Aug 21, 2026 | 3.73 | 3.95 | 3.65 | 3.90 | 3.90 | 5.41% | 16,820,800 |
| Aug 20, 2026 | 3.64 | 3.85 | 3.60 | 3.70 | 3.70 | 2.78% | 10,571,716 |
| Aug 19, 2026 | 3.75 | 3.76 | 3.60 | 3.60 | 3.60 | -4.00% | 8,335,500 |
| Aug 18, 2026 | 3.64 | 3.81 | 3.60 | 3.75 | 3.75 | 2.18% | 10,264,070 |
| Aug 17, 2026 | 3.70 | 3.76 | 3.60 | 3.67 | 3.67 | -0.27% | 7,744,400 |
| Aug 14, 2026 | 3.50 | 3.70 | 3.50 | 3.68 | 3.68 | 4.55% | 12,506,460 |
| Aug 13, 2026 | 3.48 | 3.59 | 3.43 | 3.52 | 3.52 | 1.73% | 10,980,990 |
| Aug 12, 2026 | 3.32 | 3.50 | 3.32 | 3.46 | 3.46 | 3.59% | 10,400,470 |
| Aug 11, 2026 | 3.37 | 3.38 | 3.28 | 3.34 | 3.34 | -0.89% | 4,558,800 |
| Aug 10, 2026 | 3.28 | 3.38 | 3.18 | 3.37 | 3.37 | 0.90% | 7,771,000 |
| Aug 7, 2026 | 3.41 | 3.41 | 3.28 | 3.34 | 3.34 | -2.62% | 7,510,720 |
| Aug 6, 2026 | 3.29 | 3.45 | 3.26 | 3.43 | 3.43 | 3.63% | 9,950,526 |
| Aug 5, 2026 | 3.31 | 3.37 | 3.25 | 3.31 | 3.31 | -0.90% | 8,696,891 |
| Aug 4, 2026 | 3.47 | 3.49 | 3.33 | 3.34 | 3.34 | -3.19% | 10,472,900 |
| Aug 3, 2026 | 3.38 | 3.49 | 3.37 | 3.45 | 3.45 | 1.77% | 8,499,200 |
| Jul 31, 2026 | 3.28 | 3.47 | 3.27 | 3.39 | 3.39 | -0.29% | 15,233,999 |
| Jul 30, 2026 | 3.18 | 3.47 | 3.17 | 3.40 | 3.40 | 6.92% | 17,484,800 |
| Jul 29, 2026 | 3.00 | 3.30 | 3.00 | 3.18 | 3.18 | 6.00% | 11,908,900 |
| Jul 28, 2026 | 2.98 | 3.11 | 2.97 | 3.00 | 3.00 | -0.33% | 5,664,200 |
| Jul 27, 2026 | 2.93 | 3.03 | 2.88 | 3.01 | 3.01 | 4.51% | 6,121,700 |
| Jul 24, 2026 | 2.99 | 3.10 | 2.85 | 2.88 | 2.88 | -3.03% | 11,301,700 |
| Jul 23, 2026 | 2.73 | 2.97 | 2.73 | 2.97 | 2.97 | 10.00% | 10,596,600 |
| Jul 22, 2026 | 2.71 | 2.88 | 2.68 | 2.70 | 2.70 | 1.12% | 10,278,900 |
| Jul 21, 2026 | 2.83 | 2.87 | 2.54 | 2.67 | 2.67 | -5.32% | 21,206,663 |
| Jul 20, 2026 | 3.12 | 3.15 | 2.81 | 2.82 | 2.82 | -9.62% | 14,206,500 |
| Jul 17, 2026 | 3.23 | 3.30 | 3.08 | 3.12 | 3.12 | -4.00% | 9,784,200 |
| Jul 16, 2026 | 3.20 | 3.34 | 3.17 | 3.25 | 3.25 | 0.93% | 8,255,901 |
| Jul 15, 2026 | 3.21 | 3.29 | 3.14 | 3.22 | 3.22 | -0.62% | 8,423,000 |