Fujian Sanmu Group Co., Ltd. (SHE:000632)
China · Delayed Price · Currency is CNY 3.450
+0.090 (2.68%)
Jul 3, 2026, 3:04 PM CST
Fujian Sanmu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2.91 | 3.52 | 2.91 | 3.41 | - | 1.49% | 18,300,500 |
| Jul 2, 2026 | 3.30 | 3.36 | 3.24 | 3.36 | 3.36 | 5.00% | 17,384,500 |
| Jul 1, 2026 | 3.02 | 3.20 | 3.02 | 3.20 | 3.20 | 4.92% | 6,816,200 |
| Jun 30, 2026 | 2.91 | 3.08 | 2.91 | 3.05 | 3.05 | 4.10% | 16,872,900 |
| Jun 29, 2026 | 3.00 | 3.15 | 2.89 | 2.93 | 2.93 | -3.62% | 18,398,200 |
| Jun 26, 2026 | 2.91 | 3.13 | 2.88 | 3.04 | 3.04 | 1.33% | 16,415,800 |
| Jun 25, 2026 | 3.10 | 3.15 | 3.00 | 3.00 | 3.00 | -5.06% | 12,440,900 |
| Jun 24, 2026 | 3.33 | 3.40 | 3.16 | 3.16 | 3.16 | -5.11% | 14,639,300 |
| Jun 23, 2026 | 3.18 | 3.33 | 3.15 | 3.33 | 3.33 | 5.05% | 12,796,300 |
| Jun 22, 2026 | 3.30 | 3.31 | 3.16 | 3.17 | 3.17 | -4.80% | 19,822,640 |
| Jun 18, 2026 | 3.48 | 3.51 | 3.33 | 3.33 | 3.33 | -4.86% | 14,197,700 |
| Jun 17, 2026 | 3.62 | 3.68 | 3.50 | 3.50 | 3.50 | -4.89% | 15,868,800 |
| Jun 16, 2026 | 3.69 | 3.71 | 3.49 | 3.68 | 3.68 | 0.27% | 17,448,400 |
| Jun 15, 2026 | 3.75 | 3.84 | 3.62 | 3.67 | 3.67 | -2.91% | 12,417,900 |
| Jun 12, 2026 | 3.73 | 3.84 | 3.70 | 3.78 | 3.78 | 1.34% | 12,601,000 |
| Jun 11, 2026 | 3.62 | 3.83 | 3.49 | 3.73 | 3.73 | 2.19% | 21,532,400 |
| Jun 10, 2026 | 3.78 | 3.80 | 3.63 | 3.65 | 3.65 | -4.45% | 15,411,299 |
| Jun 9, 2026 | 3.85 | 3.96 | 3.73 | 3.82 | 3.82 | -2.80% | 20,584,099 |
| Jun 8, 2026 | 3.92 | 4.00 | 3.76 | 3.93 | 3.93 | -0.76% | 16,389,600 |
| Jun 5, 2026 | 4.10 | 4.22 | 3.95 | 3.96 | 3.96 | -2.46% | 28,375,500 |
| Jun 4, 2026 | 4.16 | 4.19 | 3.95 | 4.06 | 4.06 | -1.46% | 19,480,300 |
| Jun 3, 2026 | 4.28 | 4.43 | 4.09 | 4.12 | 4.12 | -4.19% | 38,743,000 |
| 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 |