FSPG Hi-Tech CO., Ltd. (SHE:000973)
China · Delayed Price · Currency is CNY 7.75
+0.20 (2.65%)
Sep 8, 2025, 2:45 PM CST
FSPG Hi-Tech CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.67 | 7.99 | 7.55 | 7.73 | 7.73 | 2.38% | 98,251,839 |
| Sep 5, 2025 | 7.35 | 7.56 | 7.30 | 7.55 | 7.55 | 3.00% | 89,357,652 |
| Sep 4, 2025 | 7.26 | 7.55 | 7.19 | 7.33 | 7.33 | 2.66% | 109,308,075 |
| Sep 3, 2025 | 7.26 | 7.26 | 7.07 | 7.14 | 7.14 | -0.83% | 58,411,970 |
| Sep 2, 2025 | 7.20 | 7.27 | 7.10 | 7.20 | 7.20 | 0.56% | 70,854,712 |
| Sep 1, 2025 | 6.97 | 7.16 | 6.93 | 7.16 | 7.16 | 3.02% | 53,030,192 |
| Aug 29, 2025 | 6.86 | 7.01 | 6.80 | 6.95 | 6.95 | 1.61% | 34,382,500 |
| Aug 28, 2025 | 6.80 | 6.90 | 6.63 | 6.84 | 6.84 | 0.59% | 31,791,019 |
| Aug 27, 2025 | 7.02 | 7.07 | 6.80 | 6.80 | 6.80 | -3.55% | 40,371,945 |
| Aug 26, 2025 | 7.05 | 7.08 | 6.99 | 7.05 | 7.05 | - | 24,772,909 |
| Aug 25, 2025 | 7.09 | 7.10 | 7.01 | 7.05 | 7.05 | -0.14% | 33,039,832 |
| Aug 22, 2025 | 7.06 | 7.08 | 6.98 | 7.06 | 7.06 | - | 36,143,896 |
| Aug 21, 2025 | 7.15 | 7.21 | 7.05 | 7.06 | 7.06 | -1.26% | 32,278,339 |
| Aug 20, 2025 | 7.10 | 7.21 | 7.05 | 7.15 | 7.15 | 0.42% | 33,993,784 |
| Aug 19, 2025 | 7.22 | 7.26 | 7.09 | 7.12 | 7.12 | -1.25% | 44,711,845 |
| Aug 18, 2025 | 6.95 | 7.38 | 6.91 | 7.21 | 7.21 | 3.89% | 79,619,257 |
| Aug 15, 2025 | 6.88 | 6.94 | 6.86 | 6.94 | 6.94 | 0.58% | 32,839,635 |
| Aug 14, 2025 | 6.97 | 6.98 | 6.81 | 6.90 | 6.90 | -0.72% | 43,201,185 |
| Aug 13, 2025 | 6.80 | 6.97 | 6.76 | 6.95 | 6.95 | 3.42% | 68,752,921 |
| Aug 12, 2025 | 6.75 | 6.75 | 6.65 | 6.72 | 6.72 | -0.59% | 17,049,400 |
| Aug 11, 2025 | 6.66 | 6.78 | 6.63 | 6.76 | 6.76 | 1.96% | 25,284,081 |
| Aug 8, 2025 | 6.65 | 6.67 | 6.60 | 6.63 | 6.63 | -0.60% | 14,218,630 |
| Aug 7, 2025 | 6.71 | 6.71 | 6.65 | 6.67 | 6.67 | -0.60% | 14,506,101 |
| Aug 6, 2025 | 6.71 | 6.72 | 6.65 | 6.71 | 6.71 | - | 15,243,385 |
| Aug 5, 2025 | 6.65 | 6.72 | 6.64 | 6.71 | 6.71 | 1.05% | 16,697,135 |
| Aug 4, 2025 | 6.58 | 6.64 | 6.52 | 6.64 | 6.64 | 0.30% | 13,089,860 |
| Aug 1, 2025 | 6.58 | 6.63 | 6.56 | 6.62 | 6.62 | 0.15% | 12,719,717 |
| Jul 31, 2025 | 6.67 | 6.72 | 6.58 | 6.61 | 6.61 | -1.34% | 20,545,582 |
| Jul 30, 2025 | 6.80 | 6.80 | 6.64 | 6.70 | 6.70 | -1.03% | 19,337,340 |
| Jul 29, 2025 | 6.83 | 6.84 | 6.70 | 6.77 | 6.77 | -1.02% | 24,051,254 |
| Jul 28, 2025 | 6.88 | 6.90 | 6.80 | 6.84 | 6.84 | 0.44% | 22,175,580 |
| Jul 25, 2025 | 6.89 | 6.89 | 6.77 | 6.81 | 6.81 | -1.16% | 25,111,710 |
| Jul 24, 2025 | 6.83 | 6.93 | 6.82 | 6.89 | 6.89 | 0.88% | 26,757,023 |
| Jul 23, 2025 | 7.02 | 7.05 | 6.81 | 6.83 | 6.83 | -1.73% | 35,233,690 |
| Jul 22, 2025 | 6.92 | 6.98 | 6.87 | 6.95 | 6.95 | 0.29% | 36,137,059 |
| Jul 21, 2025 | 6.80 | 6.93 | 6.80 | 6.93 | 6.93 | 1.91% | 39,346,780 |
| Jul 18, 2025 | 6.76 | 6.86 | 6.76 | 6.80 | 6.80 | 0.74% | 26,877,003 |
| Jul 17, 2025 | 6.64 | 6.77 | 6.62 | 6.75 | 6.75 | 1.20% | 21,554,203 |
| Jul 16, 2025 | 6.66 | 6.72 | 6.65 | 6.67 | 6.67 | 0.15% | 15,077,300 |
| Jul 15, 2025 | 6.80 | 6.80 | 6.61 | 6.66 | 6.66 | -2.20% | 27,658,935 |
| Jul 14, 2025 | 6.75 | 6.85 | 6.73 | 6.81 | 6.81 | 0.74% | 21,472,800 |
| Jul 11, 2025 | 6.77 | 6.81 | 6.72 | 6.76 | 6.76 | -0.29% | 26,688,621 |
| Jul 10, 2025 | 6.78 | 6.83 | 6.74 | 6.78 | 6.78 | -0.15% | 19,760,741 |
| Jul 9, 2025 | 6.88 | 6.90 | 6.76 | 6.79 | 6.79 | -1.31% | 27,207,305 |
| Jul 8, 2025 | 6.81 | 6.88 | 6.78 | 6.88 | 6.88 | 0.88% | 28,300,450 |
| Jul 7, 2025 | 6.71 | 6.89 | 6.71 | 6.82 | 6.82 | 1.04% | 28,016,250 |
| Jul 4, 2025 | 6.88 | 6.88 | 6.74 | 6.75 | 6.75 | -2.03% | 33,750,509 |
| Jul 3, 2025 | 6.80 | 6.93 | 6.76 | 6.89 | 6.89 | 1.77% | 49,402,800 |
| Jul 2, 2025 | 6.83 | 6.86 | 6.74 | 6.77 | 6.77 | -1.60% | 43,634,005 |
| Jul 1, 2025 | 7.08 | 7.10 | 6.82 | 6.88 | 6.88 | -3.37% | 83,460,057 |