Fujian Zhangzhou Development Co.,LTD. (SHE:000753)
China · Delayed Price · Currency is CNY 7.25
+0.07 (0.97%)
Sep 25, 2025, 9:45 AM CST
SHE:000753 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 7.24 | 7.24 | 7.07 | 7.18 | 7.18 | -1.10% | 25,249,843 |
| Sep 23, 2025 | 7.33 | 7.40 | 7.04 | 7.26 | 7.26 | -1.76% | 43,719,574 |
| Sep 22, 2025 | 7.34 | 7.68 | 7.14 | 7.39 | 7.39 | -0.14% | 48,619,543 |
| Sep 19, 2025 | 7.28 | 7.48 | 7.08 | 7.40 | 7.40 | 1.51% | 46,770,140 |
| Sep 18, 2025 | 7.28 | 7.50 | 7.18 | 7.29 | 7.29 | -0.95% | 49,458,894 |
| Sep 17, 2025 | 7.18 | 7.50 | 7.13 | 7.36 | 7.36 | 3.23% | 54,382,926 |
| Sep 16, 2025 | 7.06 | 7.17 | 6.86 | 7.13 | 7.13 | 0.85% | 42,815,012 |
| Sep 15, 2025 | 6.79 | 7.21 | 6.79 | 7.07 | 7.07 | 4.90% | 65,817,141 |
| Sep 12, 2025 | 6.64 | 6.85 | 6.59 | 6.74 | 6.74 | 1.66% | 39,281,399 |
| Sep 11, 2025 | 6.55 | 6.68 | 6.41 | 6.63 | 6.63 | 0.76% | 31,437,494 |
| Sep 10, 2025 | 6.66 | 6.75 | 6.55 | 6.58 | 6.58 | -1.35% | 22,594,284 |
| Sep 9, 2025 | 6.87 | 6.87 | 6.59 | 6.67 | 6.67 | -3.05% | 31,985,116 |
| Sep 8, 2025 | 6.96 | 6.99 | 6.80 | 6.88 | 6.88 | 0.15% | 29,650,656 |
| Sep 5, 2025 | 6.86 | 6.89 | 6.64 | 6.87 | 6.87 | 1.93% | 35,184,418 |
| Sep 4, 2025 | 6.90 | 7.01 | 6.63 | 6.74 | 6.74 | -3.02% | 40,723,368 |
| Sep 3, 2025 | 7.09 | 7.19 | 6.76 | 6.95 | 6.95 | -1.14% | 48,167,804 |
| Sep 2, 2025 | 7.35 | 7.38 | 6.98 | 7.03 | 7.03 | -4.87% | 52,383,540 |
| Sep 1, 2025 | 7.11 | 7.41 | 7.02 | 7.39 | 7.39 | 3.07% | 62,074,358 |
| Aug 29, 2025 | 7.08 | 7.41 | 6.92 | 7.17 | 7.17 | 1.85% | 59,233,183 |
| Aug 28, 2025 | 7.17 | 7.24 | 6.85 | 7.04 | 7.04 | -1.54% | 86,168,757 |
| Aug 27, 2025 | 7.32 | 7.57 | 7.14 | 7.15 | 7.15 | -3.90% | 79,320,005 |
| Aug 26, 2025 | 7.28 | 7.58 | 7.08 | 7.44 | 7.44 | 2.20% | 128,236,154 |
| Aug 25, 2025 | 6.56 | 7.28 | 6.56 | 7.28 | 7.28 | 9.97% | 51,473,634 |
| Aug 22, 2025 | 6.65 | 6.80 | 6.40 | 6.62 | 6.62 | 2.80% | 124,665,791 |
| Aug 21, 2025 | 5.90 | 6.44 | 5.80 | 6.44 | 6.44 | 10.09% | 80,840,465 |
| Aug 20, 2025 | 5.95 | 6.10 | 5.81 | 5.85 | 5.85 | -2.17% | 53,544,781 |
| Aug 19, 2025 | 5.62 | 6.10 | 5.58 | 5.98 | 5.98 | 7.17% | 82,988,728 |
| Aug 18, 2025 | 5.36 | 5.58 | 5.34 | 5.58 | 5.58 | 3.72% | 39,288,450 |
| Aug 15, 2025 | 5.35 | 5.39 | 5.34 | 5.38 | 5.38 | 0.75% | 15,787,352 |
| Aug 14, 2025 | 5.49 | 5.50 | 5.33 | 5.34 | 5.34 | -2.91% | 27,647,102 |
| Aug 13, 2025 | 5.56 | 5.57 | 5.43 | 5.50 | 5.50 | -1.08% | 29,776,427 |
| Aug 12, 2025 | 5.41 | 5.66 | 5.41 | 5.56 | 5.56 | 2.77% | 46,913,440 |
| Aug 11, 2025 | 5.30 | 5.41 | 5.26 | 5.41 | 5.41 | 2.08% | 27,684,890 |
| Aug 8, 2025 | 5.41 | 5.42 | 5.29 | 5.30 | 5.30 | -1.85% | 20,721,050 |
| Aug 7, 2025 | 5.38 | 5.49 | 5.35 | 5.40 | 5.40 | 0.56% | 29,915,910 |
| Aug 6, 2025 | 5.40 | 5.54 | 5.33 | 5.37 | 5.37 | -0.74% | 43,927,119 |
| Aug 5, 2025 | 5.25 | 5.45 | 5.14 | 5.41 | 5.41 | -2.52% | 65,943,117 |
| Aug 4, 2025 | 5.41 | 5.62 | 5.40 | 5.55 | 5.55 | 1.46% | 24,782,089 |
| Aug 1, 2025 | 5.57 | 5.58 | 5.46 | 5.47 | 5.47 | -1.62% | 21,319,210 |
| Jul 31, 2025 | 5.64 | 5.70 | 5.52 | 5.56 | 5.56 | -2.28% | 23,682,899 |
| Jul 30, 2025 | 5.67 | 5.80 | 5.56 | 5.69 | 5.69 | 0.89% | 37,209,500 |
| Jul 29, 2025 | 5.69 | 5.69 | 5.55 | 5.64 | 5.64 | -0.88% | 28,838,677 |
| Jul 28, 2025 | 5.84 | 5.88 | 5.67 | 5.69 | 5.69 | -2.57% | 30,444,042 |
| Jul 25, 2025 | 5.81 | 5.89 | 5.72 | 5.84 | 5.84 | 0.17% | 29,497,126 |
| Jul 24, 2025 | 5.73 | 5.83 | 5.67 | 5.83 | 5.83 | 2.28% | 37,879,105 |
| Jul 23, 2025 | 5.60 | 5.83 | 5.59 | 5.70 | 5.70 | 1.06% | 35,540,151 |
| Jul 22, 2025 | 5.70 | 5.85 | 5.60 | 5.64 | 5.64 | -1.57% | 41,585,300 |
| Jul 21, 2025 | 5.62 | 5.84 | 5.61 | 5.73 | 5.73 | 2.69% | 35,729,845 |
| Jul 18, 2025 | 5.63 | 5.64 | 5.56 | 5.58 | 5.58 | -0.71% | 17,763,038 |
| Jul 17, 2025 | 5.51 | 5.64 | 5.45 | 5.62 | 5.62 | 1.81% | 29,925,310 |