Fujian Zhangzhou Development Co.,LTD. (SHE:000753)
China · Delayed Price · Currency is CNY 7.05
0.00 (0.00%)
At close: Feb 13, 2026
SHE:000753 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.07 | 7.14 | 7.04 | 7.05 | 7.05 | - | 9,583,890 |
| Feb 12, 2026 | 7.11 | 7.13 | 7.03 | 7.05 | 7.05 | -0.84% | 12,846,100 |
| Feb 11, 2026 | 7.16 | 7.19 | 7.10 | 7.11 | 7.11 | -0.70% | 12,650,660 |
| Feb 10, 2026 | 7.25 | 7.26 | 7.15 | 7.16 | 7.16 | -1.10% | 15,492,300 |
| Feb 9, 2026 | 7.17 | 7.31 | 7.16 | 7.24 | 7.24 | 1.12% | 22,255,010 |
| Feb 6, 2026 | 7.30 | 7.31 | 7.10 | 7.16 | 7.16 | -4.53% | 37,645,340 |
| Feb 5, 2026 | 7.28 | 7.59 | 7.24 | 7.50 | 7.50 | 3.59% | 51,574,070 |
| Feb 4, 2026 | 7.14 | 7.31 | 7.10 | 7.24 | 7.24 | 1.26% | 16,909,090 |
| Feb 3, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 15,415,010 |
| Feb 2, 2026 | 7.20 | 7.25 | 6.99 | 7.00 | 7.00 | -3.45% | 22,803,100 |
| Jan 30, 2026 | 7.22 | 7.30 | 7.19 | 7.25 | 7.25 | 0.55% | 17,451,820 |
| Jan 29, 2026 | 7.35 | 7.35 | 7.20 | 7.21 | 7.21 | -1.90% | 25,163,802 |
| Jan 28, 2026 | 7.45 | 7.48 | 7.35 | 7.35 | 7.35 | -2.52% | 25,240,540 |
| Jan 27, 2026 | 7.42 | 7.62 | 7.22 | 7.54 | 7.54 | 0.80% | 36,585,550 |
| Jan 26, 2026 | 7.75 | 7.75 | 7.42 | 7.48 | 7.48 | -2.86% | 36,810,280 |
| Jan 23, 2026 | 7.38 | 7.70 | 7.30 | 7.70 | 7.70 | 4.34% | 54,161,500 |
| Jan 22, 2026 | 7.22 | 7.41 | 7.22 | 7.38 | 7.38 | 1.93% | 24,925,640 |
| Jan 21, 2026 | 7.37 | 7.37 | 7.21 | 7.24 | 7.24 | -1.63% | 19,101,910 |
| Jan 20, 2026 | 7.51 | 7.53 | 7.33 | 7.36 | 7.36 | -1.87% | 21,358,520 |
| Jan 19, 2026 | 7.28 | 7.53 | 7.23 | 7.50 | 7.50 | 3.02% | 29,406,110 |
| Jan 16, 2026 | 7.34 | 7.40 | 7.25 | 7.28 | 7.28 | -0.82% | 23,611,850 |
| Jan 15, 2026 | 7.53 | 7.54 | 7.33 | 7.34 | 7.34 | -2.78% | 33,036,400 |
| Jan 14, 2026 | 7.47 | 7.65 | 7.44 | 7.55 | 7.55 | 0.67% | 45,398,110 |
| Jan 13, 2026 | 7.79 | 7.79 | 7.48 | 7.50 | 7.50 | -3.72% | 55,660,300 |
| Jan 12, 2026 | 7.80 | 7.88 | 7.76 | 7.79 | 7.79 | -0.13% | 53,798,070 |
| Jan 9, 2026 | 7.85 | 7.96 | 7.77 | 7.80 | 7.80 | 0.13% | 41,034,800 |
| Jan 8, 2026 | 7.93 | 7.94 | 7.78 | 7.79 | 7.79 | -2.01% | 46,956,630 |
| Jan 7, 2026 | 7.90 | 8.13 | 7.85 | 7.95 | 7.95 | 0.38% | 55,906,510 |
| Jan 6, 2026 | 7.87 | 7.99 | 7.81 | 7.92 | 7.92 | 0.64% | 36,778,800 |
| Jan 5, 2026 | 7.99 | 8.01 | 7.81 | 7.87 | 7.87 | - | 35,828,820 |
| Dec 31, 2025 | 7.98 | 7.99 | 7.72 | 7.87 | 7.87 | -1.62% | 45,803,050 |
| Dec 30, 2025 | 8.20 | 8.24 | 7.95 | 8.00 | 8.00 | -1.84% | 45,777,000 |
| Dec 29, 2025 | 8.40 | 8.44 | 8.11 | 8.15 | 8.15 | -2.51% | 45,884,490 |
| Dec 26, 2025 | 8.45 | 8.49 | 8.24 | 8.36 | 8.36 | -1.65% | 61,872,210 |
| Dec 25, 2025 | 8.59 | 8.69 | 8.40 | 8.50 | 8.50 | -1.05% | 64,248,860 |
| Dec 24, 2025 | 8.25 | 8.65 | 8.25 | 8.59 | 8.59 | 0.70% | 84,149,000 |
| Dec 23, 2025 | 8.50 | 9.20 | 8.21 | 8.53 | 8.53 | -0.12% | 146,613,500 |
| Dec 22, 2025 | 7.65 | 8.54 | 7.53 | 8.54 | 8.54 | 10.05% | 82,726,050 |
| Dec 19, 2025 | 7.45 | 7.82 | 7.44 | 7.76 | 7.76 | 4.16% | 44,833,410 |
| Dec 18, 2025 | 7.43 | 7.65 | 7.41 | 7.45 | 7.45 | -0.93% | 40,062,009 |
| Dec 17, 2025 | 7.63 | 7.69 | 7.34 | 7.52 | 7.52 | -2.21% | 53,268,730 |
| Dec 16, 2025 | 8.20 | 8.24 | 7.63 | 7.69 | 7.69 | -8.01% | 75,247,050 |
| Dec 15, 2025 | 8.49 | 8.65 | 8.22 | 8.36 | 8.36 | -0.71% | 57,468,640 |
| Dec 12, 2025 | 8.64 | 8.64 | 8.31 | 8.42 | 8.42 | -2.21% | 53,809,740 |
| Dec 11, 2025 | 9.00 | 9.00 | 8.59 | 8.61 | 8.61 | -5.70% | 76,944,860 |
| Dec 10, 2025 | 8.95 | 9.42 | 8.89 | 9.13 | 9.12 | 1.00% | 108,307,100 |
| Dec 9, 2025 | 8.98 | 9.17 | 8.78 | 9.04 | 9.03 | -0.66% | 89,391,810 |
| Dec 8, 2025 | 8.83 | 9.20 | 8.81 | 9.10 | 9.09 | 4.36% | 113,075,000 |
| Dec 5, 2025 | 8.32 | 8.95 | 8.18 | 8.72 | 8.71 | 4.81% | 91,330,050 |
| Dec 4, 2025 | 8.45 | 8.76 | 8.30 | 8.32 | 8.32 | -2.69% | 76,012,440 |