Fujian Zhangzhou Development Co.,LTD. (SHE:000753)
China · Delayed Price · Currency is CNY 6.64
-0.05 (-0.75%)
Apr 16, 2026, 3:04 PM CST
SHE:000753 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6.65 | 6.66 | 6.55 | 6.64 | 6.64 | -0.75% | 17,893,900 |
| Apr 15, 2026 | 6.63 | 6.71 | 6.55 | 6.69 | 6.69 | 0.60% | 22,766,410 |
| Apr 14, 2026 | 6.80 | 6.82 | 6.60 | 6.65 | 6.65 | -2.49% | 32,757,320 |
| Apr 13, 2026 | 7.00 | 7.16 | 6.81 | 6.82 | 6.82 | 2.10% | 42,814,340 |
| Apr 10, 2026 | 6.92 | 7.00 | 6.68 | 6.68 | 6.68 | -3.33% | 46,691,590 |
| Apr 9, 2026 | 7.14 | 7.16 | 6.87 | 6.91 | 6.91 | -4.16% | 45,215,700 |
| Apr 8, 2026 | 7.07 | 7.22 | 7.07 | 7.21 | 7.21 | 1.98% | 42,025,666 |
| Apr 7, 2026 | 6.97 | 7.19 | 6.97 | 7.07 | 7.07 | 0.57% | 36,967,900 |
| Apr 3, 2026 | 7.15 | 7.23 | 7.00 | 7.03 | 7.03 | -3.96% | 45,448,670 |
| Apr 2, 2026 | 7.03 | 7.36 | 7.01 | 7.32 | 7.32 | 3.54% | 76,618,210 |
| Apr 1, 2026 | 7.36 | 7.41 | 7.01 | 7.07 | 7.07 | -3.94% | 72,488,246 |
| Mar 31, 2026 | 7.14 | 7.75 | 7.10 | 7.36 | 7.36 | 2.08% | 124,795,800 |
| Mar 30, 2026 | 6.45 | 7.21 | 6.35 | 7.21 | 7.21 | 10.08% | 82,581,250 |
| Mar 27, 2026 | 6.45 | 6.58 | 6.42 | 6.55 | 6.55 | -1.06% | 19,633,410 |
| Mar 26, 2026 | 6.91 | 6.91 | 6.58 | 6.62 | 6.62 | -5.02% | 44,422,651 |
| Mar 25, 2026 | 6.34 | 6.97 | 6.33 | 6.97 | 6.97 | 9.94% | 42,351,000 |
| Mar 24, 2026 | 6.23 | 6.35 | 6.10 | 6.34 | 6.34 | 3.93% | 19,370,590 |
| Mar 23, 2026 | 6.25 | 6.37 | 6.05 | 6.10 | 6.10 | -4.69% | 23,838,470 |
| Mar 20, 2026 | 6.54 | 6.64 | 6.39 | 6.40 | 6.40 | -2.29% | 14,438,330 |
| Mar 19, 2026 | 6.69 | 6.74 | 6.50 | 6.55 | 6.55 | -3.39% | 19,209,100 |
| Mar 18, 2026 | 6.85 | 6.90 | 6.69 | 6.78 | 6.78 | -1.60% | 17,086,330 |
| Mar 17, 2026 | 6.98 | 7.05 | 6.89 | 6.89 | 6.89 | -1.57% | 13,445,040 |
| Mar 16, 2026 | 7.01 | 7.08 | 6.93 | 7.00 | 7.00 | 0.43% | 13,912,620 |
| Mar 13, 2026 | 6.98 | 7.10 | 6.91 | 6.97 | 6.97 | - | 15,149,500 |
| 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 |