Fujian Rongji Software Co., Ltd. (SHE:002474)
China · Delayed Price · Currency is CNY 7.83
-0.34 (-4.16%)
Nov 7, 2025, 2:45 PM CST
Fujian Rongji Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.10 | 8.18 | 7.76 | 7.80 | 7.80 | -4.53% | 77,117,536 |
| Nov 6, 2025 | 8.46 | 8.49 | 8.15 | 8.17 | 8.17 | -5.22% | 82,817,163 |
| Nov 5, 2025 | 8.30 | 8.86 | 8.23 | 8.62 | 8.62 | 2.01% | 98,199,785 |
| Nov 4, 2025 | 8.50 | 8.65 | 8.25 | 8.45 | 8.45 | -2.31% | 83,038,869 |
| Nov 3, 2025 | 8.40 | 8.68 | 8.34 | 8.65 | 8.65 | 3.10% | 118,252,920 |
| Oct 31, 2025 | 8.03 | 8.64 | 7.92 | 8.39 | 8.39 | 4.35% | 118,568,391 |
| Oct 30, 2025 | 8.05 | 8.44 | 7.96 | 8.04 | 8.04 | -1.83% | 92,120,249 |
| Oct 29, 2025 | 8.20 | 8.46 | 8.15 | 8.19 | 8.19 | -4.32% | 151,251,224 |
| Oct 28, 2025 | 7.68 | 8.56 | 7.56 | 8.56 | 8.56 | 10.03% | 85,147,661 |
| Oct 27, 2025 | 7.94 | 7.99 | 7.70 | 7.78 | 7.78 | -2.02% | 80,389,884 |
| Oct 24, 2025 | 7.75 | 8.48 | 7.62 | 7.94 | 7.94 | 0.76% | 144,146,736 |
| Oct 23, 2025 | 7.46 | 8.03 | 7.17 | 7.88 | 7.88 | 7.95% | 154,031,357 |
| Oct 22, 2025 | 7.48 | 7.51 | 7.24 | 7.30 | 7.30 | -4.20% | 61,343,456 |
| Oct 21, 2025 | 7.48 | 7.67 | 7.34 | 7.62 | 7.62 | 1.33% | 62,790,826 |
| Oct 20, 2025 | 7.66 | 7.79 | 7.43 | 7.52 | 7.52 | -1.05% | 74,223,900 |
| Oct 17, 2025 | 7.77 | 7.89 | 7.47 | 7.60 | 7.60 | -1.30% | 98,162,983 |
| Oct 16, 2025 | 7.96 | 8.06 | 7.61 | 7.70 | 7.70 | -4.58% | 137,871,027 |
| Oct 15, 2025 | 7.18 | 8.07 | 7.18 | 8.07 | 8.07 | 9.95% | 81,721,005 |
| Oct 14, 2025 | 7.00 | 7.66 | 6.98 | 7.34 | 7.34 | - | 131,991,466 |
| Oct 13, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 10.04% | 38,468,986 |
| Oct 10, 2025 | 6.76 | 6.85 | 6.64 | 6.67 | 6.67 | -1.33% | 15,471,309 |
| Oct 9, 2025 | 6.68 | 6.78 | 6.64 | 6.76 | 6.76 | 1.50% | 10,192,500 |
| Sep 30, 2025 | 6.61 | 6.71 | 6.61 | 6.66 | 6.66 | 0.76% | 8,135,100 |
| Sep 29, 2025 | 6.59 | 6.64 | 6.48 | 6.61 | 6.61 | 0.30% | 7,563,115 |
| Sep 26, 2025 | 6.65 | 6.72 | 6.59 | 6.59 | 6.59 | -1.49% | 9,441,531 |
| Sep 25, 2025 | 6.66 | 6.80 | 6.62 | 6.69 | 6.69 | 0.15% | 13,039,894 |
| Sep 24, 2025 | 6.36 | 6.72 | 6.28 | 6.68 | 6.68 | 4.70% | 19,113,534 |
| Sep 23, 2025 | 6.62 | 6.62 | 6.23 | 6.38 | 6.38 | -3.63% | 16,955,709 |
| Sep 22, 2025 | 6.60 | 6.63 | 6.55 | 6.62 | 6.62 | 0.91% | 7,631,800 |
| Sep 19, 2025 | 6.64 | 6.69 | 6.55 | 6.56 | 6.56 | -1.20% | 12,217,800 |
| Sep 18, 2025 | 6.85 | 6.89 | 6.59 | 6.64 | 6.64 | -3.21% | 23,503,082 |
| Sep 17, 2025 | 6.85 | 6.95 | 6.77 | 6.86 | 6.86 | -0.15% | 11,363,866 |
| Sep 16, 2025 | 6.73 | 6.87 | 6.70 | 6.87 | 6.87 | 1.93% | 15,068,934 |
| Sep 15, 2025 | 6.87 | 6.88 | 6.72 | 6.74 | 6.74 | -1.61% | 13,231,560 |
| Sep 12, 2025 | 6.83 | 6.97 | 6.81 | 6.85 | 6.85 | 0.29% | 17,996,469 |
| Sep 11, 2025 | 6.70 | 6.84 | 6.62 | 6.83 | 6.83 | 1.94% | 16,349,372 |
| Sep 10, 2025 | 6.72 | 6.78 | 6.67 | 6.70 | 6.70 | 0.15% | 10,784,200 |
| Sep 9, 2025 | 6.82 | 6.85 | 6.66 | 6.69 | 6.69 | -2.34% | 15,519,600 |
| Sep 8, 2025 | 6.78 | 6.87 | 6.76 | 6.85 | 6.85 | 0.29% | 14,113,341 |
| Sep 5, 2025 | 6.78 | 6.84 | 6.64 | 6.83 | 6.83 | 1.34% | 16,096,720 |
| Sep 4, 2025 | 6.86 | 6.93 | 6.63 | 6.74 | 6.74 | -1.61% | 22,743,152 |
| Sep 3, 2025 | 7.08 | 7.24 | 6.81 | 6.85 | 6.85 | -3.25% | 34,020,530 |
| Sep 2, 2025 | 7.22 | 7.45 | 6.96 | 7.08 | 7.08 | -1.26% | 44,198,087 |
| Sep 1, 2025 | 7.08 | 7.30 | 7.07 | 7.17 | 7.17 | 1.70% | 24,605,275 |
| Aug 29, 2025 | 7.18 | 7.21 | 7.00 | 7.05 | 7.05 | -1.81% | 18,770,090 |
| Aug 28, 2025 | 7.15 | 7.22 | 6.91 | 7.18 | 7.18 | 0.70% | 26,847,284 |
| Aug 27, 2025 | 7.42 | 7.54 | 7.12 | 7.13 | 7.13 | -3.26% | 28,764,055 |
| Aug 26, 2025 | 7.27 | 7.44 | 7.19 | 7.37 | 7.37 | 0.82% | 28,760,211 |
| Aug 25, 2025 | 7.37 | 7.39 | 7.22 | 7.31 | 7.31 | -0.27% | 25,839,502 |
| Aug 22, 2025 | 7.22 | 7.34 | 7.21 | 7.33 | 7.33 | 1.10% | 24,691,437 |