Fujian Zhangzhou Development Co.,LTD. (SHE:000753)
China · Delayed Price · Currency is CNY 4.350
+0.040 (0.93%)
Jul 21, 2026, 3:04 PM CST
SHE:000753 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.30 | 4.40 | 4.22 | 4.35 | 4.35 | 0.93% | 21,434,400 |
| Jul 20, 2026 | 4.39 | 4.51 | 4.26 | 4.31 | 4.31 | -1.15% | 22,132,910 |
| Jul 17, 2026 | 4.53 | 4.58 | 4.33 | 4.36 | 4.36 | -3.75% | 20,200,220 |
| Jul 16, 2026 | 4.42 | 4.58 | 4.41 | 4.53 | 4.53 | 1.34% | 16,637,900 |
| Jul 15, 2026 | 4.40 | 4.53 | 4.36 | 4.47 | 4.47 | 1.59% | 16,597,042 |
| Jul 14, 2026 | 4.28 | 4.42 | 4.23 | 4.40 | 4.40 | 2.56% | 17,940,181 |
| Jul 13, 2026 | 4.43 | 4.51 | 4.27 | 4.29 | 4.29 | -4.03% | 16,960,100 |
| Jul 10, 2026 | 4.33 | 4.56 | 4.26 | 4.47 | 4.47 | 2.52% | 23,545,300 |
| Jul 9, 2026 | 4.34 | 4.40 | 4.23 | 4.36 | 4.36 | 0.46% | 14,349,900 |
| Jul 8, 2026 | 4.35 | 4.38 | 4.29 | 4.34 | 4.34 | -0.69% | 14,354,950 |
| Jul 7, 2026 | 4.49 | 4.50 | 4.37 | 4.37 | 4.37 | -3.10% | 15,709,702 |
| Jul 6, 2026 | 4.59 | 4.65 | 4.49 | 4.51 | 4.51 | -1.31% | 16,058,360 |
| Jul 3, 2026 | 4.70 | 4.72 | 4.50 | 4.57 | 4.57 | -3.18% | 26,860,300 |
| Jul 2, 2026 | 4.61 | 5.00 | 4.61 | 4.72 | 4.72 | 1.29% | 36,250,872 |
| Jul 1, 2026 | 4.47 | 4.70 | 4.46 | 4.66 | 4.66 | 3.79% | 24,365,101 |
| Jun 30, 2026 | 4.49 | 4.54 | 4.44 | 4.49 | 4.49 | - | 14,693,384 |
| Jun 29, 2026 | 4.48 | 4.56 | 4.38 | 4.49 | 4.49 | - | 20,610,400 |
| Jun 26, 2026 | 4.64 | 4.64 | 4.48 | 4.49 | 4.49 | -3.02% | 20,192,790 |
| Jun 25, 2026 | 4.70 | 4.80 | 4.60 | 4.63 | 4.63 | -1.70% | 18,633,752 |
| Jun 24, 2026 | 4.84 | 4.86 | 4.63 | 4.71 | 4.71 | -3.38% | 19,427,863 |
| Jun 23, 2026 | 4.83 | 4.97 | 4.80 | 4.89 | 4.88 | 1.45% | 21,977,963 |
| Jun 22, 2026 | 4.81 | 4.84 | 4.64 | 4.82 | 4.81 | 0.21% | 22,080,021 |
| Jun 18, 2026 | 4.89 | 4.92 | 4.80 | 4.81 | 4.80 | -1.64% | 17,304,950 |
| Jun 17, 2026 | 5.07 | 5.07 | 4.88 | 4.89 | 4.88 | -3.55% | 22,758,500 |
| Jun 16, 2026 | 5.06 | 5.11 | 4.98 | 5.07 | 5.05 | 0.40% | 15,215,620 |
| Jun 15, 2026 | 5.10 | 5.17 | 5.02 | 5.05 | 5.03 | -0.59% | 16,041,720 |
| Jun 12, 2026 | 5.00 | 5.11 | 4.92 | 5.08 | 5.06 | 3.04% | 19,727,570 |
| Jun 11, 2026 | 4.99 | 5.05 | 4.91 | 4.93 | 4.91 | -1.79% | 14,374,270 |
| Jun 10, 2026 | 5.05 | 5.12 | 4.97 | 5.02 | 5.00 | -0.79% | 15,359,840 |
| Jun 9, 2026 | 5.05 | 5.11 | 4.97 | 5.06 | 5.04 | - | 13,225,000 |
| Jun 8, 2026 | 5.08 | 5.20 | 4.98 | 5.06 | 5.04 | -3.25% | 19,304,261 |
| Jun 5, 2026 | 5.19 | 5.29 | 5.17 | 5.23 | 5.21 | 0.19% | 15,599,940 |
| Jun 4, 2026 | 5.30 | 5.36 | 5.17 | 5.22 | 5.20 | -1.88% | 13,552,200 |
| Jun 3, 2026 | 5.39 | 5.39 | 5.27 | 5.32 | 5.30 | -1.30% | 12,896,900 |
| Jun 2, 2026 | 5.50 | 5.50 | 5.29 | 5.39 | 5.37 | -2.00% | 17,947,600 |
| Jun 1, 2026 | 5.34 | 5.51 | 5.29 | 5.50 | 5.48 | 3.00% | 18,787,640 |
| May 29, 2026 | 5.46 | 5.52 | 5.34 | 5.34 | 5.32 | -2.20% | 17,622,550 |
| May 28, 2026 | 5.37 | 5.57 | 5.35 | 5.46 | 5.44 | 1.49% | 18,101,890 |
| May 27, 2026 | 5.54 | 5.54 | 5.32 | 5.38 | 5.36 | -3.24% | 20,542,610 |
| May 26, 2026 | 5.77 | 5.77 | 5.50 | 5.56 | 5.54 | -3.64% | 20,318,520 |
| May 25, 2026 | 5.95 | 5.95 | 5.75 | 5.77 | 5.75 | -3.19% | 20,235,230 |
| May 22, 2026 | 6.01 | 6.03 | 5.87 | 5.96 | 5.94 | -0.50% | 13,522,340 |
| May 21, 2026 | 6.15 | 6.17 | 5.93 | 5.99 | 5.97 | -2.60% | 20,033,300 |
| May 20, 2026 | 6.29 | 6.30 | 6.11 | 6.15 | 6.13 | -2.07% | 15,426,020 |
| May 19, 2026 | 6.34 | 6.36 | 6.26 | 6.28 | 6.26 | -1.10% | 13,063,400 |
| May 18, 2026 | 6.32 | 6.37 | 6.25 | 6.35 | 6.33 | 0.32% | 11,777,630 |
| May 15, 2026 | 6.40 | 6.47 | 6.32 | 6.33 | 6.31 | -1.71% | 21,810,500 |
| May 14, 2026 | 6.80 | 6.80 | 6.44 | 6.44 | 6.42 | -5.57% | 39,287,700 |
| May 13, 2026 | 6.66 | 6.89 | 6.60 | 6.82 | 6.80 | 1.79% | 34,079,290 |
| May 12, 2026 | 6.77 | 6.82 | 6.68 | 6.70 | 6.68 | -1.76% | 28,752,490 |