Skip to main content
logo
Hubei Fuxing Science and Technology Co.,Ltd (SHE:000926)
China flag China · Delayed Price · Currency is CNY
2.370
+0.100 (4.41%)
May 26, 2026, 3:04 PM CST

SHE:000926 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262.282.452.232.372.374.41%186,408,213
May 25, 20262.082.272.062.272.2710.19%66,049,855
May 22, 20262.082.101.992.062.06-0.96%72,779,264
May 21, 20262.242.242.072.082.08-8.77%150,374,974
May 20, 20262.172.282.172.282.2810.14%90,549,376
May 19, 20262.042.222.042.072.072.48%67,153,694
May 18, 20261.992.021.952.022.021.00%31,642,378
May 15, 20262.052.061.982.002.00-2.44%32,120,300
May 14, 20262.122.132.032.052.05-2.84%29,048,143
May 13, 20262.132.152.092.112.11-1.40%28,988,830
May 12, 20262.162.172.122.142.14-1.38%30,550,120
May 11, 20262.152.182.112.172.171.40%40,458,140
May 8, 20262.132.162.102.142.140.94%34,771,250
May 7, 20262.192.192.102.122.12-3.20%40,825,020
May 6, 20262.152.202.102.192.192.82%44,881,780
Apr 30, 20262.082.142.052.132.132.90%44,464,880
Apr 29, 20261.952.081.952.072.075.08%69,133,100
Apr 28, 20261.941.991.931.971.971.55%23,924,980
Apr 27, 20261.941.951.881.941.94-21,429,190
Apr 24, 20261.941.961.921.941.94-0.51%20,586,880
Apr 23, 20261.981.991.941.951.95-1.52%20,961,290
Apr 22, 20261.992.001.971.981.98-1.00%17,424,860
Apr 21, 20262.012.031.982.002.00-0.50%18,447,450
Apr 20, 20262.032.031.992.012.01-0.99%18,781,660
Apr 17, 20262.062.072.022.032.03-0.98%26,612,700
Apr 16, 20262.042.062.012.052.050.49%23,067,560
Apr 15, 20262.092.102.032.042.04-2.39%34,223,420
Apr 14, 20262.072.102.042.092.091.95%45,386,120
Apr 13, 20262.042.072.022.052.050.49%21,150,880
Apr 10, 20262.042.092.032.042.040.49%23,809,990
Apr 9, 20262.062.072.002.032.03-1.93%21,668,760
Apr 8, 20262.032.072.012.072.073.50%24,029,300
Apr 7, 20261.952.011.942.002.002.04%22,890,140
Apr 3, 20262.042.051.951.961.96-3.92%27,431,840
Apr 2, 20262.092.112.022.042.04-2.86%19,958,020
Apr 1, 20262.142.152.062.102.10-22,793,550
Mar 31, 20262.112.182.092.102.10-0.47%30,427,460
Mar 30, 20262.082.122.042.112.11-22,716,860
Mar 27, 20262.062.112.052.112.111.44%19,790,800
Mar 26, 20262.132.162.072.082.08-2.35%18,858,510
Mar 25, 20262.092.142.062.132.132.40%31,493,430
Mar 24, 20262.022.081.982.082.085.05%33,873,660
Mar 23, 20262.102.101.971.981.98-6.60%43,051,540
Mar 20, 20262.222.222.122.122.12-3.64%42,335,040
Mar 19, 20262.252.262.182.202.20-2.65%31,143,660
Mar 18, 20262.322.332.232.262.26-2.59%39,718,970
Mar 17, 20262.292.372.282.322.321.75%63,198,820
Mar 16, 20262.252.302.242.282.280.88%22,911,410
Mar 13, 20262.262.302.252.262.26-31,705,340
Mar 12, 20262.252.282.242.262.26-25,484,210