Skip to main content
logo
Hubei Fuxing Science and Technology Co.,Ltd (SHE:000926)
China flag China · Delayed Price · Currency is CNY
2.110
-0.010 (-0.47%)
Sep 28, 2026, 3:04 PM CST

SHE:000926 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20262.112.132.072.112.11-0.47%30,483,220
Sep 24, 20262.162.192.092.122.12-3.20%44,137,740
Sep 23, 20262.142.262.132.192.191.86%57,711,030
Sep 22, 20262.172.202.102.152.15-1.38%44,959,180
Sep 21, 20262.092.192.052.182.183.81%46,144,511
Sep 18, 20262.072.112.052.102.100.96%27,847,740
Sep 17, 20262.072.092.032.082.080.48%21,871,622
Sep 16, 20262.032.082.012.072.071.97%17,810,531
Sep 15, 20262.112.132.022.032.03-4.25%26,056,662
Sep 14, 20262.102.142.092.122.120.95%21,942,001
Sep 11, 20262.162.172.062.102.10-3.23%36,175,336
Sep 10, 20262.192.212.142.172.17-0.46%29,201,251
Sep 9, 20262.252.252.182.182.18-3.54%34,636,980
Sep 8, 20262.232.272.222.262.261.80%29,361,712
Sep 7, 20262.182.252.182.222.220.91%26,080,960
Sep 4, 20262.192.262.172.202.200.92%34,468,486
Sep 3, 20262.202.222.172.182.18-1.36%26,376,280
Sep 2, 20262.222.242.142.212.21-0.90%35,143,555
Sep 1, 20262.232.262.202.232.230.90%36,775,290
Aug 31, 20262.332.372.212.212.21-3.91%68,383,120
Aug 28, 20262.212.342.202.302.304.07%55,226,428
Aug 27, 20262.192.232.172.212.210.91%26,255,300
Aug 26, 20262.202.242.172.192.19-0.90%33,995,320
Aug 25, 20262.182.232.172.212.211.84%29,184,462
Aug 24, 20262.262.272.162.172.17-3.98%43,735,589
Aug 21, 20262.302.302.222.262.26-0.88%75,677,500
Aug 20, 20262.112.312.092.282.288.57%116,709,880
Aug 19, 20262.142.162.092.102.10-2.33%23,876,411
Aug 18, 20262.192.192.142.152.15-1.83%16,047,410
Aug 17, 20262.132.192.112.192.191.86%23,646,809
Aug 14, 20262.202.202.112.152.15-2.27%33,748,180
Aug 13, 20262.322.322.192.202.20-4.35%38,844,512
Aug 12, 20262.172.312.162.302.305.99%59,436,280
Aug 11, 20262.172.202.152.172.17-0.91%23,417,600
Aug 10, 20262.162.202.142.192.191.39%22,441,740
Aug 7, 20262.182.182.102.162.16-1.37%31,139,739
Aug 6, 20262.162.212.132.192.191.39%42,740,860
Aug 5, 20262.112.162.102.162.161.41%38,264,280
Aug 4, 20262.122.132.072.132.130.47%28,498,560
Aug 3, 20262.102.122.092.122.120.95%16,899,840
Jul 31, 20262.082.112.062.102.101.45%20,947,400
Jul 30, 20262.092.152.072.072.07-1.90%26,366,980
Jul 29, 20262.082.132.072.112.111.93%24,029,560
Jul 28, 20262.072.152.062.072.07-37,749,020
Jul 27, 20261.962.121.942.072.075.61%44,245,450
Jul 24, 20261.972.001.951.961.96-1.01%15,441,180
Jul 23, 20261.951.991.931.981.981.54%18,868,220
Jul 22, 20261.921.971.911.951.950.52%17,518,500
Jul 21, 20261.991.991.891.941.94-2.51%33,865,220
Jul 20, 20262.002.041.961.991.99-0.50%30,690,300