Hubei Fuxing Science and Technology Co.,Ltd (SHE:000926)
China · Delayed Price · Currency is CNY 2.170
-0.020 (-0.91%)
Aug 11, 2026, 3:04 PM CST
SHE:000926 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 2.17 | 2.20 | 2.15 | 2.18 | - | -0.46% | 19,015,300 |
| Aug 10, 2026 | 2.16 | 2.20 | 2.14 | 2.19 | 2.19 | 1.39% | 22,441,740 |
| Aug 7, 2026 | 2.18 | 2.18 | 2.10 | 2.16 | 2.16 | -1.37% | 31,139,739 |
| Aug 6, 2026 | 2.16 | 2.21 | 2.13 | 2.19 | 2.19 | 1.39% | 42,740,860 |
| Aug 5, 2026 | 2.11 | 2.16 | 2.10 | 2.16 | 2.16 | 1.41% | 38,264,280 |
| Aug 4, 2026 | 2.12 | 2.13 | 2.07 | 2.13 | 2.13 | 0.47% | 28,498,560 |
| Aug 3, 2026 | 2.10 | 2.12 | 2.09 | 2.12 | 2.12 | 0.95% | 16,899,840 |
| Jul 31, 2026 | 2.08 | 2.11 | 2.06 | 2.10 | 2.10 | 1.45% | 20,947,400 |
| Jul 30, 2026 | 2.09 | 2.15 | 2.07 | 2.07 | 2.07 | -1.90% | 26,366,980 |
| Jul 29, 2026 | 2.08 | 2.13 | 2.07 | 2.11 | 2.11 | 1.93% | 24,029,560 |
| Jul 28, 2026 | 2.07 | 2.15 | 2.06 | 2.07 | 2.07 | - | 37,749,020 |
| Jul 27, 2026 | 1.96 | 2.12 | 1.94 | 2.07 | 2.07 | 5.61% | 44,245,450 |
| Jul 24, 2026 | 1.97 | 2.00 | 1.95 | 1.96 | 1.96 | -1.01% | 15,441,180 |
| Jul 23, 2026 | 1.95 | 1.99 | 1.93 | 1.98 | 1.98 | 1.54% | 18,868,220 |
| Jul 22, 2026 | 1.92 | 1.97 | 1.91 | 1.95 | 1.95 | 0.52% | 17,518,500 |
| Jul 21, 2026 | 1.99 | 1.99 | 1.89 | 1.94 | 1.94 | -2.51% | 33,865,220 |
| Jul 20, 2026 | 2.00 | 2.04 | 1.96 | 1.99 | 1.99 | -0.50% | 30,690,300 |
| Jul 17, 2026 | 1.97 | 2.08 | 1.95 | 2.00 | 2.00 | 1.52% | 46,986,226 |
| Jul 16, 2026 | 1.95 | 1.98 | 1.91 | 1.97 | 1.97 | 1.03% | 24,746,865 |
| Jul 15, 2026 | 1.91 | 2.00 | 1.89 | 1.95 | 1.95 | - | 31,072,320 |
| Jul 14, 2026 | 1.92 | 1.96 | 1.90 | 1.95 | 1.95 | 1.56% | 27,628,140 |
| Jul 13, 2026 | 1.97 | 1.99 | 1.91 | 1.92 | 1.92 | -3.52% | 31,505,200 |
| Jul 10, 2026 | 1.93 | 2.01 | 1.90 | 1.99 | 1.99 | 3.11% | 38,279,040 |
| Jul 9, 2026 | 1.93 | 1.98 | 1.91 | 1.93 | 1.93 | -1.03% | 22,769,950 |
| Jul 8, 2026 | 1.95 | 1.97 | 1.91 | 1.95 | 1.95 | - | 22,844,020 |
| Jul 7, 2026 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -1.52% | 24,458,980 |
| Jul 6, 2026 | 2.00 | 2.02 | 1.96 | 1.98 | 1.98 | -1.49% | 22,079,900 |
| Jul 3, 2026 | 2.07 | 2.07 | 2.00 | 2.01 | 2.01 | -1.47% | 27,499,200 |
| Jul 2, 2026 | 2.06 | 2.11 | 2.03 | 2.04 | 2.04 | -0.97% | 29,514,960 |
| Jul 1, 2026 | 1.91 | 2.10 | 1.89 | 2.06 | 2.06 | 7.85% | 59,096,470 |
| Jun 30, 2026 | 1.92 | 1.93 | 1.88 | 1.91 | 1.91 | -0.52% | 19,204,680 |
| Jun 29, 2026 | 1.93 | 1.94 | 1.85 | 1.92 | 1.92 | -0.52% | 27,615,272 |
| Jun 26, 2026 | 1.98 | 1.99 | 1.93 | 1.93 | 1.93 | -3.02% | 23,777,360 |
| Jun 25, 2026 | 1.97 | 2.00 | 1.94 | 1.99 | 1.99 | 0.51% | 28,173,520 |
| Jun 24, 2026 | 2.06 | 2.06 | 1.97 | 1.98 | 1.98 | -3.88% | 32,033,947 |
| Jun 23, 2026 | 2.02 | 2.09 | 2.01 | 2.06 | 2.06 | 1.48% | 39,847,335 |
| Jun 22, 2026 | 1.98 | 2.04 | 1.95 | 2.03 | 2.03 | 2.01% | 33,795,184 |
| Jun 18, 2026 | 2.00 | 2.02 | 1.95 | 1.99 | 1.99 | -1.00% | 30,344,440 |
| Jun 17, 2026 | 2.07 | 2.09 | 2.00 | 2.01 | 2.01 | -3.37% | 42,672,600 |
| Jun 16, 2026 | 2.14 | 2.15 | 2.08 | 2.08 | 2.08 | -3.26% | 49,847,460 |
| Jun 15, 2026 | 2.16 | 2.21 | 2.13 | 2.15 | 2.15 | -0.92% | 41,349,543 |
| Jun 12, 2026 | 2.20 | 2.22 | 2.13 | 2.17 | 2.17 | -0.46% | 35,946,520 |
| Jun 11, 2026 | 2.15 | 2.22 | 2.10 | 2.18 | 2.18 | 0.93% | 46,113,851 |
| Jun 10, 2026 | 2.13 | 2.16 | 2.10 | 2.16 | 2.16 | - | 35,573,044 |
| Jun 9, 2026 | 2.22 | 2.22 | 2.10 | 2.16 | 2.16 | -2.26% | 54,096,033 |
| Jun 8, 2026 | 2.22 | 2.31 | 2.16 | 2.21 | 2.21 | -3.07% | 58,292,740 |
| Jun 5, 2026 | 2.25 | 2.33 | 2.20 | 2.28 | 2.28 | 0.44% | 64,981,744 |
| Jun 4, 2026 | 2.27 | 2.38 | 2.22 | 2.27 | 2.27 | -2.16% | 78,484,878 |
| Jun 3, 2026 | 2.41 | 2.43 | 2.29 | 2.32 | 2.32 | -2.93% | 88,726,434 |
| Jun 2, 2026 | 2.50 | 2.51 | 2.38 | 2.39 | 2.39 | -3.63% | 105,058,530 |