Fujian Rongji Software Co., Ltd. (SHE:002474)
China · Delayed Price · Currency is CNY 7.05
-0.18 (-2.49%)
Apr 24, 2026, 3:04 PM CST
Fujian Rongji Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.20 | 7.25 | 6.82 | 7.05 | 7.05 | -2.49% | 31,934,650 |
| Apr 23, 2026 | 7.28 | 7.35 | 7.19 | 7.23 | 7.23 | -1.09% | 12,457,010 |
| Apr 22, 2026 | 7.29 | 7.35 | 7.18 | 7.31 | 7.31 | -0.14% | 16,105,020 |
| Apr 21, 2026 | 7.46 | 7.47 | 7.25 | 7.32 | 7.32 | -2.27% | 19,993,900 |
| Apr 20, 2026 | 7.48 | 7.58 | 7.45 | 7.49 | 7.49 | -0.13% | 15,400,590 |
| Apr 17, 2026 | 7.61 | 7.61 | 7.44 | 7.50 | 7.50 | -1.96% | 13,882,000 |
| Apr 16, 2026 | 7.50 | 7.68 | 7.49 | 7.65 | 7.65 | 2.00% | 13,688,500 |
| Apr 15, 2026 | 7.72 | 7.75 | 7.47 | 7.50 | 7.50 | -2.34% | 14,867,010 |
| Apr 14, 2026 | 7.69 | 7.93 | 7.59 | 7.68 | 7.68 | 0.39% | 13,123,400 |
| Apr 13, 2026 | 7.65 | 7.70 | 7.58 | 7.65 | 7.65 | -0.13% | 10,204,700 |
| Apr 10, 2026 | 7.69 | 7.78 | 7.66 | 7.66 | 7.66 | 0.52% | 9,827,466 |
| Apr 9, 2026 | 7.81 | 7.85 | 7.60 | 7.62 | 7.62 | -3.30% | 13,438,700 |
| Apr 8, 2026 | 7.59 | 7.88 | 7.59 | 7.88 | 7.88 | 5.91% | 19,977,820 |
| Apr 7, 2026 | 7.31 | 7.47 | 7.31 | 7.44 | 7.44 | 1.78% | 10,175,520 |
| Apr 3, 2026 | 7.62 | 7.62 | 7.28 | 7.31 | 7.31 | -3.31% | 11,955,045 |
| Apr 2, 2026 | 7.67 | 7.73 | 7.51 | 7.56 | 7.56 | -2.33% | 10,361,260 |
| Apr 1, 2026 | 7.87 | 7.88 | 7.68 | 7.74 | 7.74 | 0.26% | 11,556,300 |
| Mar 31, 2026 | 7.78 | 7.94 | 7.71 | 7.72 | 7.72 | -1.28% | 12,437,550 |
| Mar 30, 2026 | 7.64 | 7.85 | 7.55 | 7.82 | 7.82 | 1.56% | 13,695,280 |
| Mar 27, 2026 | 7.47 | 7.73 | 7.42 | 7.70 | 7.70 | 1.58% | 11,379,240 |
| Mar 26, 2026 | 7.82 | 7.88 | 7.56 | 7.58 | 7.58 | -3.32% | 15,441,200 |
| Mar 25, 2026 | 7.71 | 7.86 | 7.69 | 7.84 | 7.84 | 1.82% | 16,043,700 |
| Mar 24, 2026 | 7.53 | 7.72 | 7.44 | 7.70 | 7.70 | 3.77% | 20,290,160 |
| Mar 23, 2026 | 7.60 | 7.89 | 7.34 | 7.42 | 7.42 | -4.75% | 28,649,930 |
| Mar 20, 2026 | 8.12 | 8.21 | 7.78 | 7.79 | 7.79 | -4.06% | 21,213,800 |
| Mar 19, 2026 | 8.14 | 8.25 | 8.07 | 8.12 | 8.12 | -1.69% | 14,401,330 |
| Mar 18, 2026 | 8.09 | 8.27 | 8.01 | 8.26 | 8.26 | 2.99% | 20,742,730 |
| Mar 17, 2026 | 8.23 | 8.32 | 8.02 | 8.02 | 8.02 | -2.55% | 21,684,710 |
| Mar 16, 2026 | 8.15 | 8.29 | 8.10 | 8.23 | 8.23 | 0.24% | 26,223,594 |
| Mar 13, 2026 | 8.32 | 8.68 | 8.19 | 8.21 | 8.21 | -1.56% | 43,284,530 |
| Mar 12, 2026 | 8.50 | 8.56 | 8.34 | 8.34 | 8.34 | -2.23% | 16,931,130 |
| Mar 11, 2026 | 8.65 | 8.73 | 8.51 | 8.53 | 8.53 | -1.16% | 21,979,520 |
| 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 |