Fujian Rongji Software Co., Ltd. (SHE:002474)
China · Delayed Price · Currency is CNY 6.47
+0.22 (3.52%)
Oct 9, 2026, 2:25 PM CST
Fujian Rongji Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.65 | 6.65 | 6.02 | 6.47 | 6.47 | 3.52% | 27,178,112 |
| Oct 8, 2026 | 6.40 | 6.48 | 6.19 | 6.25 | 6.25 | -2.04% | 23,583,038 |
| Sep 30, 2026 | 6.65 | 6.68 | 6.26 | 6.38 | 6.38 | -5.20% | 42,485,035 |
| Sep 29, 2026 | 6.35 | 6.88 | 6.30 | 6.73 | 6.73 | 5.32% | 46,912,134 |
| Sep 28, 2026 | 6.37 | 6.44 | 6.22 | 6.39 | 6.39 | 0.47% | 18,772,920 |
| Sep 24, 2026 | 6.34 | 6.40 | 6.23 | 6.36 | 6.36 | -0.31% | 13,203,715 |
| Sep 23, 2026 | 6.64 | 6.65 | 6.36 | 6.38 | 6.38 | -2.60% | 17,884,480 |
| Sep 22, 2026 | 6.51 | 6.65 | 6.50 | 6.55 | 6.55 | 0.77% | 19,218,040 |
| Sep 21, 2026 | 6.34 | 6.55 | 6.33 | 6.50 | 6.50 | 2.52% | 16,814,788 |
| Sep 18, 2026 | 6.33 | 6.46 | 6.30 | 6.34 | 6.34 | 0.79% | 12,817,900 |
| Sep 17, 2026 | 6.29 | 6.36 | 6.21 | 6.29 | 6.29 | - | 10,032,536 |
| Sep 16, 2026 | 6.25 | 6.35 | 6.19 | 6.29 | 6.29 | -0.47% | 14,705,700 |
| Sep 15, 2026 | 6.55 | 6.66 | 6.26 | 6.32 | 6.32 | -2.62% | 21,288,270 |
| Sep 14, 2026 | 6.51 | 6.65 | 6.44 | 6.49 | 6.49 | 1.88% | 24,536,500 |
| Sep 11, 2026 | 6.45 | 6.47 | 6.26 | 6.37 | 6.37 | -0.78% | 14,660,300 |
| Sep 10, 2026 | 6.42 | 6.47 | 6.34 | 6.42 | 6.42 | -0.47% | 9,109,700 |
| Sep 9, 2026 | 6.58 | 6.59 | 6.40 | 6.45 | 6.45 | -1.98% | 13,106,466 |
| Sep 8, 2026 | 6.51 | 6.65 | 6.47 | 6.58 | 6.58 | 0.92% | 14,635,617 |
| Sep 7, 2026 | 6.55 | 6.60 | 6.49 | 6.52 | 6.52 | -0.61% | 13,223,456 |
| Sep 4, 2026 | 6.51 | 6.68 | 6.51 | 6.56 | 6.56 | 1.55% | 24,667,950 |
| Sep 3, 2026 | 6.60 | 6.61 | 6.44 | 6.46 | 6.46 | -1.52% | 16,255,160 |
| Sep 2, 2026 | 6.51 | 6.60 | 6.46 | 6.56 | 6.56 | -0.61% | 20,106,100 |
| Sep 1, 2026 | 6.35 | 6.61 | 6.32 | 6.60 | 6.60 | 3.61% | 37,261,119 |
| Aug 31, 2026 | 6.20 | 6.39 | 6.17 | 6.37 | 6.37 | 0.47% | 19,634,880 |
| Aug 28, 2026 | 6.32 | 6.45 | 6.28 | 6.34 | 6.34 | 1.93% | 31,433,160 |
| Aug 27, 2026 | 6.22 | 6.27 | 6.16 | 6.22 | 6.22 | 0.32% | 10,623,825 |
| Aug 26, 2026 | 6.18 | 6.28 | 6.15 | 6.20 | 6.20 | -0.48% | 12,755,564 |
| Aug 25, 2026 | 5.96 | 6.27 | 5.92 | 6.23 | 6.23 | 3.66% | 22,212,345 |
| Aug 24, 2026 | 6.11 | 6.12 | 5.96 | 6.01 | 6.01 | -1.31% | 12,488,719 |
| Aug 21, 2026 | 6.06 | 6.12 | 5.92 | 6.09 | 6.09 | -0.81% | 14,241,271 |
| Aug 20, 2026 | 6.15 | 6.20 | 6.06 | 6.14 | 6.14 | 0.49% | 20,055,565 |
| Aug 19, 2026 | 6.43 | 6.46 | 6.06 | 6.11 | 6.11 | -8.53% | 42,454,500 |
| Aug 18, 2026 | 6.53 | 6.75 | 6.24 | 6.68 | 6.68 | 2.45% | 72,600,098 |
| Aug 17, 2026 | 6.58 | 6.63 | 6.36 | 6.52 | 6.52 | -0.76% | 39,485,008 |
| Aug 14, 2026 | 6.76 | 6.94 | 6.41 | 6.57 | 6.57 | -4.23% | 84,754,650 |
| Aug 13, 2026 | 7.08 | 7.32 | 6.84 | 6.86 | 6.86 | 3.16% | 114,794,995 |
| Aug 12, 2026 | 6.69 | 6.78 | 6.60 | 6.65 | 6.65 | -0.45% | 37,743,592 |
| Aug 11, 2026 | 6.76 | 6.95 | 6.62 | 6.68 | 6.68 | -5.11% | 67,629,291 |
| Aug 10, 2026 | 6.39 | 7.04 | 6.35 | 7.04 | 7.04 | 10.00% | 45,900,983 |
| Aug 7, 2026 | 6.56 | 6.59 | 6.21 | 6.40 | 6.40 | -3.90% | 39,446,050 |
| Aug 6, 2026 | 6.37 | 6.69 | 6.36 | 6.66 | 6.66 | 3.42% | 35,186,218 |
| Aug 5, 2026 | 6.37 | 6.61 | 6.36 | 6.44 | 6.44 | 1.42% | 25,668,400 |
| Aug 4, 2026 | 6.29 | 6.38 | 6.23 | 6.35 | 6.35 | 1.44% | 20,422,771 |
| Aug 3, 2026 | 6.20 | 6.29 | 6.12 | 6.26 | 6.26 | 0.81% | 20,292,328 |
| Jul 31, 2026 | 6.01 | 6.29 | 6.01 | 6.21 | 6.21 | 3.50% | 31,639,604 |
| Jul 30, 2026 | 6.15 | 6.24 | 6.00 | 6.00 | 6.00 | -0.99% | 27,853,868 |
| Jul 29, 2026 | 6.03 | 6.15 | 5.96 | 6.06 | 6.06 | -0.49% | 34,628,398 |
| Jul 28, 2026 | 5.79 | 6.09 | 5.74 | 6.09 | 6.09 | 5.18% | 41,600,307 |
| Jul 27, 2026 | 5.57 | 5.81 | 5.52 | 5.79 | 5.79 | 3.39% | 16,046,200 |
| Jul 24, 2026 | 5.77 | 5.82 | 5.60 | 5.60 | 5.60 | -3.28% | 13,243,100 |