Fujian Sanmu Group Co., Ltd. (SHE:000632)
China · Delayed Price · Currency is CNY 3.390
-0.010 (-0.29%)
Jul 31, 2026, 3:04 PM CST
Fujian Sanmu Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 3.20 | 3.29 | 3.15 | 3.24 | 3.24 | 0.93% | 6,567,901 |
| Jul 13, 2026 | 3.32 | 3.35 | 3.13 | 3.21 | 3.21 | -4.75% | 10,349,400 |
| Jul 10, 2026 | 3.43 | 3.48 | 3.32 | 3.37 | 3.37 | -2.32% | 14,230,800 |
| Jul 9, 2026 | 3.24 | 3.49 | 3.23 | 3.45 | 3.45 | 5.18% | 11,983,280 |
| Jul 8, 2026 | 3.08 | 3.33 | 3.06 | 3.28 | 3.28 | 6.49% | 11,064,101 |
| Jul 7, 2026 | 3.29 | 3.31 | 3.05 | 3.08 | 3.08 | -6.10% | 16,589,991 |
| Jul 6, 2026 | 3.38 | 3.58 | 3.28 | 3.28 | 3.28 | -4.93% | 13,421,000 |
| Jul 3, 2026 | 3.44 | 3.52 | 3.31 | 3.45 | 3.45 | 2.68% | 20,278,200 |
| 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 |