Fujian Sanmu Group Co., Ltd. (SHE:000632)
China · Delayed Price · Currency is CNY 4.400
-0.490 (-10.02%)
Apr 3, 2026, 3:04 PM CST
Fujian Sanmu Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4.68 | 4.83 | 4.40 | 4.40 | - | -10.02% | 43,879,500 |
| 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 |
| Mar 17, 2026 | 4.98 | 5.04 | 4.88 | 4.89 | 4.89 | -1.81% | 15,026,000 |
| Mar 16, 2026 | 4.97 | 5.07 | 4.92 | 4.98 | 4.98 | 0.61% | 14,478,500 |
| Mar 13, 2026 | 4.95 | 5.04 | 4.92 | 4.95 | 4.95 | -0.20% | 14,284,500 |
| Mar 12, 2026 | 5.08 | 5.11 | 4.94 | 4.96 | 4.96 | -2.55% | 17,507,800 |
| Mar 11, 2026 | 5.13 | 5.15 | 5.06 | 5.09 | 5.09 | -0.78% | 13,117,150 |
| Mar 10, 2026 | 5.13 | 5.15 | 5.09 | 5.13 | 5.13 | 0.98% | 12,397,390 |
| Mar 9, 2026 | 5.11 | 5.25 | 5.02 | 5.08 | 5.08 | -1.74% | 17,745,990 |
| Mar 6, 2026 | 4.93 | 5.18 | 4.93 | 5.17 | 5.17 | 3.82% | 25,409,307 |
| Mar 5, 2026 | 5.00 | 5.07 | 4.95 | 4.98 | 4.98 | 0.20% | 16,080,700 |
| Mar 4, 2026 | 4.88 | 5.00 | 4.78 | 4.97 | 4.97 | 0.81% | 17,838,880 |
| Mar 3, 2026 | 5.06 | 5.13 | 4.92 | 4.93 | 4.93 | -2.76% | 22,242,590 |
| Mar 2, 2026 | 5.15 | 5.18 | 5.02 | 5.07 | 5.07 | -2.69% | 21,755,601 |
| Feb 27, 2026 | 5.13 | 5.22 | 5.09 | 5.21 | 5.21 | 1.56% | 16,468,500 |
| Feb 26, 2026 | 5.22 | 5.24 | 5.11 | 5.13 | 5.13 | -1.72% | 16,403,000 |
| Feb 25, 2026 | 5.17 | 5.26 | 5.13 | 5.22 | 5.22 | 1.56% | 18,900,550 |
| Feb 24, 2026 | 5.04 | 5.15 | 5.03 | 5.14 | 5.14 | 2.80% | 18,526,000 |
| 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 |