Fujian Rongji Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	10.24	10.24	9.75	9.96	-	0.71%	21,666,242
Jan 22, 2026	9.59	9.94	9.51	9.89	9.89	3.56%	53,710,600
Jan 21, 2026	9.69	9.99	9.52	9.55	9.55	-0.62%	39,615,140
Jan 20, 2026	10.08	10.28	9.51	9.61	9.61	-4.57%	47,484,980
Jan 19, 2026	9.88	10.16	9.72	10.07	10.07	1.31%	42,063,980
Jan 16, 2026	10.24	10.37	9.90	9.94	9.94	-3.68%	58,389,160
Jan 15, 2026	10.64	10.90	10.20	10.32	10.32	-3.10%	67,882,170
Jan 14, 2026	10.27	10.85	10.27	10.65	10.65	2.21%	97,027,630
Jan 13, 2026	11.20	11.30	10.42	10.42	10.42	-4.84%	100,681,100
Jan 12, 2026	10.58	10.96	10.45	10.95	10.95	5.49%	113,184,909
Jan 9, 2026	10.27	10.49	10.23	10.38	10.38	-0.29%	79,362,917
Jan 8, 2026	9.99	10.59	9.92	10.41	10.41	3.89%	94,604,040
Jan 7, 2026	10.17	10.22	9.94	10.02	10.02	-2.15%	57,736,370
Jan 6, 2026	10.10	10.29	10.02	10.24	10.24	0.89%	77,750,040
Jan 5, 2026	9.82	10.23	9.77	10.15	10.15	2.94%	96,665,090
Dec 31, 2025	9.58	9.97	9.45	9.86	9.86	3.46%	78,742,540
Dec 30, 2025	9.57	9.77	9.51	9.53	9.53	-0.94%	52,949,840
Dec 29, 2025	9.73	9.95	9.56	9.62	9.62	-1.54%	61,816,197
Dec 26, 2025	9.60	10.05	9.55	9.77	9.77	0.93%	99,132,290
Dec 25, 2025	9.45	9.78	9.40	9.68	9.68	1.89%	78,939,610
Dec 24, 2025	9.28	9.63	9.22	9.50	9.50	2.37%	61,892,341
Dec 23, 2025	9.54	9.56	9.21	9.28	9.28	-1.80%	47,447,500
Dec 22, 2025	9.58	9.66	9.40	9.45	9.45	-1.66%	56,563,300
Dec 19, 2025	9.48	9.79	9.48	9.61	9.61	0.95%	71,790,511
Dec 18, 2025	9.36	9.67	9.30	9.52	9.52	-0.10%	63,773,880
Dec 17, 2025	9.51	9.66	9.21	9.53	9.53	-0.42%	84,359,860
Dec 16, 2025	10.00	10.05	9.51	9.57	9.57	-6.36%	87,087,710
Dec 15, 2025	10.26	10.33	9.91	10.22	10.22	-1.73%	91,385,110
Dec 12, 2025	10.76	10.94	10.35	10.40	10.40	-3.26%	110,862,908
Dec 11, 2025	11.41	11.49	10.75	10.75	10.75	-7.41%	142,242,900
Dec 10, 2025	11.20	12.17	10.91	11.61	11.61	4.97%	212,217,100
Dec 9, 2025	11.88	12.11	11.02	11.06	11.06	-4.16%	209,534,200
Dec 8, 2025	10.60	11.54	10.56	11.54	11.54	10.01%	147,289,000
Dec 5, 2025	10.05	10.69	9.98	10.49	10.49	4.17%	146,194,100
Dec 4, 2025	10.81	10.93	10.07	10.07	10.07	-9.77%	171,761,500
Dec 3, 2025	13.30	13.30	11.07	11.16	11.16	-9.27%	248,178,600
Dec 2, 2025	12.00	12.30	12.00	12.30	12.30	10.02%	50,398,720
Dec 1, 2025	11.45	11.90	11.18	11.18	11.18	1.64%	190,262,583
Nov 28, 2025	10.60	11.40	10.40	11.00	11.00	-0.99%	171,740,400
Nov 27, 2025	11.99	12.08	11.11	11.11	11.11	-9.97%	161,652,300
Nov 26, 2025	13.04	13.64	12.34	12.34	12.34	-9.99%	282,235,600
Nov 25, 2025	11.51	13.71	11.51	13.71	13.71	10.03%	253,733,500
Nov 24, 2025	13.00	13.70	11.50	12.46	12.46	0.08%	371,398,500
Nov 21, 2025	10.99	12.45	10.47	12.45	12.45	9.98%	208,876,000
Nov 20, 2025	11.10	11.32	10.81	11.32	11.32	10.01%	56,094,440
Nov 19, 2025	10.29	10.29	9.70	10.29	10.29	10.05%	88,520,570
Nov 18, 2025	8.71	9.35	8.71	9.35	9.35	10.00%	118,633,300
Nov 17, 2025	7.90	8.50	7.77	8.50	8.50	9.96%	84,075,350
Nov 14, 2025	7.70	7.90	7.66	7.73	7.73	-0.64%	38,212,600
Nov 13, 2025	7.55	7.83	7.47	7.78	7.78	3.18%	45,507,030