Fujian Zhangzhou Development Co.,LTD. (SHE:000753)
China · Delayed Price · Currency is CNY 7.35
+0.18 (2.51%)
Sep 1, 2025, 2:45 PM CST
SHE:000753 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 5.58 | 5.62 | 5.48 | 5.52 | 5.52 | -0.90% | 25,503,606 |
| Jul 15, 2025 | 5.60 | 5.72 | 5.53 | 5.57 | 5.55 | -1.24% | 33,572,841 |
| Jul 14, 2025 | 5.60 | 5.69 | 5.55 | 5.64 | 5.62 | 0.89% | 30,687,202 |
| Jul 11, 2025 | 5.71 | 5.73 | 5.55 | 5.59 | 5.57 | -1.41% | 36,219,701 |
| Jul 10, 2025 | 5.81 | 5.82 | 5.63 | 5.67 | 5.65 | -2.58% | 57,103,717 |
| Jul 9, 2025 | 5.58 | 5.90 | 5.49 | 5.82 | 5.80 | 4.11% | 98,085,067 |
| Jul 8, 2025 | 5.28 | 5.74 | 5.24 | 5.59 | 5.57 | 5.67% | 93,232,988 |
| Jul 7, 2025 | 5.05 | 5.34 | 5.02 | 5.29 | 5.28 | 4.13% | 53,387,809 |
| Jul 4, 2025 | 5.10 | 5.13 | 5.06 | 5.08 | 5.07 | -0.39% | 19,470,247 |
| Jul 3, 2025 | 5.19 | 5.20 | 5.06 | 5.10 | 5.09 | -1.73% | 29,889,940 |
| Jul 2, 2025 | 5.11 | 5.25 | 5.06 | 5.19 | 5.18 | 3.39% | 60,388,050 |
| Jul 1, 2025 | 4.94 | 5.22 | 4.94 | 5.02 | 5.01 | 1.83% | 37,306,817 |
| Jun 30, 2025 | 4.90 | 4.94 | 4.88 | 4.93 | 4.92 | 0.20% | 14,705,705 |
| Jun 27, 2025 | 4.88 | 4.96 | 4.88 | 4.92 | 4.91 | 0.61% | 17,310,602 |
| Jun 26, 2025 | 4.92 | 4.95 | 4.89 | 4.89 | 4.88 | -0.61% | 17,537,866 |
| Jun 25, 2025 | 4.92 | 4.94 | 4.85 | 4.92 | 4.91 | - | 19,676,093 |
| Jun 24, 2025 | 4.80 | 4.92 | 4.77 | 4.92 | 4.91 | 2.50% | 19,657,094 |
| Jun 23, 2025 | 4.77 | 4.82 | 4.70 | 4.80 | 4.79 | 1.48% | 15,517,053 |