Fujian Rongji Software Co., Ltd. (SHE:002474)
China · Delayed Price · Currency is CNY 8.63
+0.01 (0.12%)
At close: Mar 10, 2026
Fujian Rongji Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 8.78 | 8.93 | 8.53 | 8.63 | 8.63 | 0.12% | 40,488,937 |
| Mar 9, 2026 | 8.23 | 8.76 | 8.23 | 8.62 | 8.62 | 2.50% | 40,848,620 |
| Mar 6, 2026 | 8.20 | 8.41 | 8.16 | 8.41 | 8.41 | 1.94% | 14,947,350 |
| Mar 5, 2026 | 8.27 | 8.32 | 8.19 | 8.25 | 8.25 | 1.60% | 16,309,820 |
| Mar 4, 2026 | 7.99 | 8.18 | 7.96 | 8.12 | 8.12 | 0.62% | 18,173,370 |
| Mar 3, 2026 | 8.42 | 8.50 | 8.05 | 8.07 | 8.07 | -4.16% | 25,813,410 |
| Mar 2, 2026 | 8.65 | 8.74 | 8.39 | 8.42 | 8.42 | -5.71% | 34,272,590 |
| Feb 27, 2026 | 8.77 | 8.95 | 8.76 | 8.93 | 8.93 | 1.71% | 20,955,310 |
| Feb 26, 2026 | 8.91 | 8.94 | 8.74 | 8.78 | 8.78 | -1.24% | 18,988,210 |
| Feb 25, 2026 | 8.86 | 8.97 | 8.80 | 8.89 | 8.89 | 0.79% | 16,887,950 |
| Feb 24, 2026 | 9.00 | 9.00 | 8.72 | 8.82 | 8.82 | -1.45% | 23,449,200 |
| Feb 13, 2026 | 9.00 | 9.14 | 8.93 | 8.95 | 8.95 | -0.22% | 23,476,700 |
| Feb 12, 2026 | 9.16 | 9.17 | 8.91 | 8.97 | 8.97 | -1.75% | 31,007,900 |
| Feb 11, 2026 | 9.20 | 9.34 | 9.11 | 9.13 | 9.13 | -1.08% | 29,775,180 |
| Feb 10, 2026 | 9.10 | 9.45 | 9.05 | 9.23 | 9.23 | 1.43% | 51,856,700 |
| Feb 9, 2026 | 9.06 | 9.14 | 9.00 | 9.10 | 9.10 | 1.68% | 23,297,250 |
| Feb 6, 2026 | 8.88 | 9.04 | 8.84 | 8.95 | 8.95 | -0.11% | 25,479,850 |
| Feb 5, 2026 | 8.86 | 9.03 | 8.83 | 8.96 | 8.96 | 0.22% | 24,551,600 |
| Feb 4, 2026 | 8.84 | 8.95 | 8.80 | 8.94 | 8.94 | 0.34% | 22,221,620 |
| Feb 3, 2026 | 8.74 | 8.91 | 8.70 | 8.91 | 8.91 | 3.01% | 27,190,660 |
| Feb 2, 2026 | 8.75 | 8.90 | 8.65 | 8.65 | 8.65 | -1.37% | 19,891,100 |
| Jan 30, 2026 | 8.90 | 8.90 | 8.65 | 8.77 | 8.77 | -1.46% | 26,445,730 |
| Jan 29, 2026 | 8.88 | 9.23 | 8.71 | 8.90 | 8.90 | -0.34% | 41,165,300 |
| Jan 28, 2026 | 9.05 | 9.25 | 8.91 | 8.93 | 8.93 | -1.87% | 32,444,206 |
| Jan 27, 2026 | 8.95 | 9.17 | 8.80 | 9.10 | 9.10 | 1.68% | 47,342,279 |
| Jan 26, 2026 | 9.68 | 9.75 | 8.87 | 8.95 | 8.95 | -9.14% | 83,882,990 |
| Jan 23, 2026 | 9.89 | 10.03 | 9.75 | 9.85 | 9.85 | -0.40% | 40,617,370 |
| 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 |