Fujian Rongji Software Co., Ltd. (SHE:002474)
China · Delayed Price · Currency is CNY 8.07
+0.73 (9.95%)
Oct 15, 2025, 2:45 PM CST
Fujian Rongji Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 7.28 | 7.40 | 7.21 | 7.25 | 7.25 | -0.28% | 27,431,039 |
| Aug 20, 2025 | 7.19 | 7.27 | 7.12 | 7.27 | 7.27 | 1.11% | 24,319,900 |
| Aug 19, 2025 | 7.15 | 7.25 | 7.11 | 7.19 | 7.19 | 0.56% | 24,042,624 |
| Aug 18, 2025 | 7.04 | 7.19 | 7.03 | 7.15 | 7.15 | 1.85% | 29,017,603 |
| Aug 15, 2025 | 6.95 | 7.04 | 6.93 | 7.02 | 7.02 | 1.01% | 11,980,910 |
| Aug 14, 2025 | 7.09 | 7.09 | 6.91 | 6.95 | 6.95 | -1.70% | 21,569,943 |
| Aug 13, 2025 | 7.10 | 7.13 | 7.04 | 7.07 | 7.07 | -0.14% | 17,563,912 |
| Aug 12, 2025 | 7.14 | 7.16 | 7.04 | 7.08 | 7.08 | -0.84% | 13,916,700 |
| Aug 11, 2025 | 7.03 | 7.24 | 7.02 | 7.14 | 7.14 | 1.28% | 19,731,600 |
| Aug 8, 2025 | 7.23 | 7.23 | 7.02 | 7.05 | 7.05 | -2.49% | 23,196,412 |
| Aug 7, 2025 | 7.17 | 7.28 | 7.15 | 7.23 | 7.23 | 0.70% | 26,545,398 |
| Aug 6, 2025 | 7.07 | 7.20 | 7.02 | 7.18 | 7.18 | 1.56% | 26,805,074 |
| Aug 5, 2025 | 7.05 | 7.07 | 7.00 | 7.07 | 7.07 | 0.43% | 15,614,500 |
| Aug 4, 2025 | 6.90 | 7.05 | 6.88 | 7.04 | 7.04 | 0.43% | 16,317,702 |
| Aug 1, 2025 | 6.96 | 7.03 | 6.86 | 7.01 | 7.01 | 2.04% | 21,062,401 |
| Jul 31, 2025 | 6.88 | 6.99 | 6.86 | 6.87 | 6.87 | -0.43% | 13,187,700 |
| Jul 30, 2025 | 6.99 | 6.99 | 6.86 | 6.90 | 6.90 | -1.43% | 15,071,204 |
| Jul 29, 2025 | 7.04 | 7.05 | 6.93 | 7.00 | 7.00 | -0.71% | 15,801,701 |