Fujian Zhangzhou Development Co.,LTD. (SHE:000753)
China · Delayed Price · Currency is CNY 6.97
0.00 (0.00%)
Mar 13, 2026, 3:04 PM CST
SHE:000753 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 7.18 | 7.18 | 6.91 | 7.03 | - | 0.86% | 11,462,605 |
| Mar 12, 2026 | 7.12 | 7.14 | 6.93 | 6.97 | 6.97 | -2.24% | 26,670,840 |
| Mar 11, 2026 | 7.17 | 7.30 | 7.11 | 7.13 | 7.13 | - | 21,677,000 |
| Mar 10, 2026 | 7.18 | 7.22 | 7.13 | 7.13 | 7.13 | -0.28% | 14,249,800 |
| Mar 9, 2026 | 7.25 | 7.31 | 7.06 | 7.15 | 7.15 | -2.46% | 24,576,860 |
| Mar 6, 2026 | 7.28 | 7.37 | 7.23 | 7.33 | 7.33 | - | 15,395,100 |
| Mar 5, 2026 | 7.32 | 7.40 | 7.27 | 7.33 | 7.33 | 0.69% | 27,083,640 |
| Mar 4, 2026 | 7.06 | 7.44 | 6.99 | 7.28 | 7.28 | 1.68% | 33,030,310 |
| Mar 3, 2026 | 7.43 | 7.45 | 7.14 | 7.16 | 7.16 | -3.50% | 31,526,500 |
| Mar 2, 2026 | 7.35 | 7.54 | 7.31 | 7.42 | 7.42 | -1.46% | 28,373,710 |
| Feb 27, 2026 | 7.35 | 7.55 | 7.24 | 7.53 | 7.53 | 2.17% | 39,826,710 |
| Feb 26, 2026 | 7.24 | 7.52 | 7.20 | 7.37 | 7.37 | 1.94% | 38,580,050 |
| Feb 25, 2026 | 7.21 | 7.27 | 7.15 | 7.23 | 7.23 | 0.84% | 15,972,290 |
| Feb 24, 2026 | 7.10 | 7.19 | 7.10 | 7.17 | 7.17 | 1.70% | 15,048,030 |
| 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 |