Fujian Zhangzhou Development Co.,LTD. (SHE:000753)
China · Delayed Price · Currency is CNY 5.35
+0.03 (0.56%)
Oct 9, 2026, 3:05 PM CST
SHE:000753 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.47 | 5.47 | 5.13 | 5.35 | 5.35 | 0.56% | 40,102,346 |
| Oct 8, 2026 | 5.36 | 5.52 | 5.29 | 5.32 | 5.32 | -2.21% | 41,389,247 |
| Sep 30, 2026 | 5.47 | 5.49 | 5.33 | 5.44 | 5.44 | - | 53,647,201 |
| Sep 29, 2026 | 5.47 | 5.58 | 5.41 | 5.44 | 5.44 | -1.45% | 76,047,195 |
| Sep 28, 2026 | 5.32 | 5.61 | 5.21 | 5.52 | 5.52 | 3.18% | 126,773,500 |
| Sep 24, 2026 | 4.86 | 5.35 | 4.83 | 5.35 | 5.35 | 10.08% | 86,539,641 |
| Sep 23, 2026 | 5.13 | 5.15 | 4.85 | 4.86 | 4.86 | -6.18% | 51,654,100 |
| Sep 22, 2026 | 5.25 | 5.26 | 5.13 | 5.18 | 5.18 | -1.52% | 43,196,560 |
| Sep 21, 2026 | 5.37 | 5.37 | 5.22 | 5.26 | 5.26 | -2.05% | 53,831,840 |
| Sep 18, 2026 | 5.10 | 5.61 | 5.09 | 5.37 | 5.37 | 3.87% | 82,601,873 |
| Sep 17, 2026 | 5.30 | 5.39 | 5.04 | 5.17 | 5.17 | -6.00% | 88,637,765 |
| Sep 16, 2026 | 5.00 | 5.50 | 4.99 | 5.50 | 5.50 | 10.00% | 56,169,300 |
| Sep 15, 2026 | 5.03 | 5.13 | 4.93 | 5.00 | 5.00 | -1.57% | 24,598,059 |
| Sep 14, 2026 | 5.05 | 5.10 | 4.96 | 5.08 | 5.08 | 0.59% | 25,048,161 |
| Sep 11, 2026 | 5.14 | 5.21 | 5.03 | 5.05 | 5.05 | -3.26% | 28,033,264 |
| Sep 10, 2026 | 5.18 | 5.31 | 5.13 | 5.22 | 5.22 | - | 32,790,070 |
| Sep 9, 2026 | 5.13 | 5.29 | 5.07 | 5.22 | 5.22 | 0.97% | 36,274,920 |
| Sep 8, 2026 | 5.09 | 5.18 | 5.07 | 5.17 | 5.17 | 1.57% | 29,486,195 |
| Sep 7, 2026 | 5.12 | 5.16 | 5.03 | 5.09 | 5.09 | -1.74% | 45,342,195 |
| Sep 4, 2026 | 4.94 | 5.25 | 4.84 | 5.18 | 5.18 | 4.23% | 59,058,583 |
| Sep 3, 2026 | 4.92 | 5.09 | 4.89 | 4.97 | 4.97 | 0.61% | 27,701,520 |
| Sep 2, 2026 | 4.97 | 4.99 | 4.87 | 4.94 | 4.94 | -0.60% | 12,555,000 |
| Sep 1, 2026 | 4.87 | 5.03 | 4.85 | 4.97 | 4.97 | 2.05% | 18,371,390 |
| Aug 31, 2026 | 4.90 | 4.92 | 4.85 | 4.87 | 4.87 | -1.42% | 13,074,720 |
| Aug 28, 2026 | 4.89 | 5.00 | 4.84 | 4.94 | 4.94 | 0.41% | 17,156,400 |
| Aug 27, 2026 | 4.83 | 4.96 | 4.77 | 4.92 | 4.92 | 1.86% | 20,866,342 |
| Aug 26, 2026 | 4.76 | 4.87 | 4.74 | 4.83 | 4.83 | 1.47% | 13,797,600 |
| Aug 25, 2026 | 4.59 | 4.79 | 4.57 | 4.76 | 4.76 | 2.81% | 18,760,822 |
| Aug 24, 2026 | 4.68 | 4.73 | 4.58 | 4.63 | 4.63 | -0.64% | 11,170,700 |
| Aug 21, 2026 | 4.69 | 4.69 | 4.59 | 4.66 | 4.66 | -0.64% | 9,255,205 |
| Aug 20, 2026 | 4.64 | 4.71 | 4.61 | 4.69 | 4.69 | 1.52% | 13,119,747 |
| Aug 19, 2026 | 4.75 | 4.78 | 4.60 | 4.62 | 4.62 | -4.15% | 18,499,600 |
| Aug 18, 2026 | 4.84 | 4.98 | 4.77 | 4.82 | 4.82 | 0.42% | 24,506,353 |
| Aug 17, 2026 | 4.76 | 4.81 | 4.67 | 4.80 | 4.80 | 1.48% | 11,040,057 |
| Aug 14, 2026 | 4.77 | 4.80 | 4.70 | 4.73 | 4.73 | -0.84% | 12,461,024 |
| Aug 13, 2026 | 4.91 | 4.91 | 4.77 | 4.77 | 4.77 | -2.85% | 15,885,926 |
| Aug 12, 2026 | 4.81 | 4.92 | 4.79 | 4.91 | 4.91 | 2.29% | 13,958,163 |
| Aug 11, 2026 | 4.85 | 4.85 | 4.76 | 4.80 | 4.80 | -1.03% | 10,985,342 |
| Aug 10, 2026 | 4.76 | 4.86 | 4.72 | 4.85 | 4.85 | 1.89% | 15,163,562 |
| Aug 7, 2026 | 4.81 | 4.82 | 4.66 | 4.76 | 4.76 | -0.83% | 15,552,800 |
| Aug 6, 2026 | 4.79 | 4.84 | 4.74 | 4.80 | 4.80 | -0.41% | 15,349,250 |
| Aug 5, 2026 | 4.86 | 4.89 | 4.77 | 4.82 | 4.82 | -0.62% | 20,341,942 |
| Aug 4, 2026 | 4.87 | 4.90 | 4.81 | 4.85 | 4.85 | -0.61% | 17,910,330 |
| Aug 3, 2026 | 4.69 | 4.88 | 4.69 | 4.88 | 4.88 | 4.05% | 26,610,260 |
| Jul 31, 2026 | 4.65 | 4.71 | 4.64 | 4.69 | 4.69 | 1.08% | 20,272,903 |
| Jul 30, 2026 | 4.63 | 4.74 | 4.61 | 4.64 | 4.64 | -0.22% | 24,941,355 |
| Jul 29, 2026 | 4.66 | 4.68 | 4.57 | 4.65 | 4.65 | - | 30,092,527 |
| Jul 28, 2026 | 4.68 | 4.87 | 4.58 | 4.65 | 4.65 | 2.88% | 41,559,142 |
| Jul 27, 2026 | 4.36 | 4.53 | 4.30 | 4.52 | 4.52 | 2.49% | 25,012,931 |
| Jul 24, 2026 | 4.59 | 4.70 | 4.39 | 4.41 | 4.41 | -2.65% | 35,185,326 |