Skip to main content
logo
Hubei Fuxing Science and Technology Co.,Ltd (SHE:000926)
China flag China · Delayed Price · Currency is CNY
1.950
0.00 (0.00%)
Jul 15, 2026, 3:04 PM CST

SHE:000926 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 20261.912.001.891.951.95-31,072,320
Jul 14, 20261.921.961.901.951.951.56%27,628,140
Jul 13, 20261.971.991.911.921.92-3.52%31,505,200
Jul 10, 20261.932.011.901.991.993.11%38,279,040
Jul 9, 20261.931.981.911.931.93-1.03%22,769,950
Jul 8, 20261.951.971.911.951.95-22,844,020
Jul 7, 20261.981.991.951.951.95-1.52%24,458,980
Jul 6, 20262.002.021.961.981.98-1.49%22,079,900
Jul 3, 20262.072.072.002.012.01-1.47%27,499,200
Jul 2, 20262.062.112.032.042.04-0.97%29,514,960
Jul 1, 20261.912.101.892.062.067.85%59,096,470
Jun 30, 20261.921.931.881.911.91-0.52%19,204,680
Jun 29, 20261.931.941.851.921.92-0.52%27,615,272
Jun 26, 20261.981.991.931.931.93-3.02%23,777,360
Jun 25, 20261.972.001.941.991.990.51%28,173,520
Jun 24, 20262.062.061.971.981.98-3.88%32,033,947
Jun 23, 20262.022.092.012.062.061.48%39,847,335
Jun 22, 20261.982.041.952.032.032.01%33,795,184
Jun 18, 20262.002.021.951.991.99-1.00%30,344,440
Jun 17, 20262.072.092.002.012.01-3.37%42,672,600
Jun 16, 20262.142.152.082.082.08-3.26%49,847,460
Jun 15, 20262.162.212.132.152.15-0.92%41,349,543
Jun 12, 20262.202.222.132.172.17-0.46%35,946,520
Jun 11, 20262.152.222.102.182.180.93%46,113,851
Jun 10, 20262.132.162.102.162.16-35,573,044
Jun 9, 20262.222.222.102.162.16-2.26%54,096,033
Jun 8, 20262.222.312.162.212.21-3.07%58,292,740
Jun 5, 20262.252.332.202.282.280.44%64,981,744
Jun 4, 20262.272.382.222.272.27-2.16%78,484,878
Jun 3, 20262.412.432.292.322.32-2.93%88,726,434
Jun 2, 20262.502.512.382.392.39-3.63%105,058,530
Jun 1, 20262.482.742.432.482.48-4.25%184,948,007
May 29, 20262.402.592.362.592.5910.21%183,063,862
May 28, 20262.272.362.252.352.353.07%85,660,750
May 27, 20262.302.312.232.282.28-3.80%84,366,482
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