Fujian Rongji Software Co., Ltd. (SHE:002474)
China · Delayed Price · Currency is CNY 11.61
+0.55 (4.97%)
Dec 10, 2025, 3:04 PM CST
Fujian Rongji Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 7.65 | 7.73 | 7.46 | 7.54 | 7.54 | -1.69% | 35,689,500 |
| Nov 11, 2025 | 7.77 | 7.90 | 7.63 | 7.67 | 7.67 | -2.29% | 45,689,050 |
| Nov 10, 2025 | 7.74 | 7.99 | 7.67 | 7.85 | 7.85 | 0.64% | 56,812,130 |
| Nov 7, 2025 | 8.10 | 8.18 | 7.76 | 7.80 | 7.80 | -4.53% | 75,857,330 |
| Nov 6, 2025 | 8.46 | 8.49 | 8.15 | 8.17 | 8.17 | -5.22% | 82,817,160 |
| Nov 5, 2025 | 8.30 | 8.86 | 8.23 | 8.62 | 8.62 | 2.01% | 98,199,780 |
| Nov 4, 2025 | 8.50 | 8.65 | 8.25 | 8.45 | 8.45 | -2.31% | 83,038,860 |
| Nov 3, 2025 | 8.40 | 8.68 | 8.34 | 8.65 | 8.65 | 3.10% | 118,252,900 |
| Oct 31, 2025 | 8.03 | 8.64 | 7.92 | 8.39 | 8.39 | 4.35% | 118,568,300 |
| Oct 30, 2025 | 8.05 | 8.44 | 7.96 | 8.04 | 8.04 | -1.83% | 92,120,240 |
| Oct 29, 2025 | 8.20 | 8.46 | 8.15 | 8.19 | 8.19 | -4.32% | 147,353,200 |
| Oct 28, 2025 | 7.68 | 8.56 | 7.56 | 8.56 | 8.56 | 10.03% | 85,147,660 |
| Oct 27, 2025 | 7.94 | 7.99 | 7.70 | 7.78 | 7.78 | -2.02% | 80,389,880 |
| Oct 24, 2025 | 7.75 | 8.48 | 7.62 | 7.94 | 7.94 | 0.76% | 142,253,500 |
| Oct 23, 2025 | 7.46 | 8.03 | 7.17 | 7.88 | 7.88 | 7.95% | 150,985,700 |
| Oct 22, 2025 | 7.48 | 7.51 | 7.24 | 7.30 | 7.30 | -4.20% | 60,469,350 |
| Oct 21, 2025 | 7.48 | 7.67 | 7.34 | 7.62 | 7.62 | 1.33% | 62,790,820 |
| Oct 20, 2025 | 7.66 | 7.79 | 7.43 | 7.52 | 7.52 | -1.05% | 73,232,000 |
| Oct 17, 2025 | 7.77 | 7.89 | 7.47 | 7.60 | 7.60 | -1.30% | 96,522,780 |
| Oct 16, 2025 | 7.96 | 8.06 | 7.61 | 7.70 | 7.70 | -4.58% | 135,763,900 |
| Oct 15, 2025 | 7.18 | 8.07 | 7.18 | 8.07 | 8.07 | 9.95% | 81,019,600 |
| Oct 14, 2025 | 7.00 | 7.66 | 6.98 | 7.34 | 7.34 | - | 131,991,400 |
| Oct 13, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 10.04% | 38,377,180 |
| Oct 10, 2025 | 6.76 | 6.85 | 6.64 | 6.67 | 6.67 | -1.33% | 15,333,600 |
| 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% | 7,847,700 |
| 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% | 9,216,431 |
| Sep 25, 2025 | 6.66 | 6.80 | 6.62 | 6.69 | 6.69 | 0.15% | 13,039,890 |
| Sep 24, 2025 | 6.36 | 6.72 | 6.28 | 6.68 | 6.68 | 4.70% | 18,818,330 |