Fujian Rongji Software Co., Ltd. (SHE:002474)
China · Delayed Price · Currency is CNY 7.16
+0.09 (1.27%)
Jun 5, 2026, 3:04 PM CST
Fujian Rongji Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.00 | 7.22 | 6.87 | 7.16 | 7.16 | 1.27% | 28,931,520 |
| Jun 4, 2026 | 6.93 | 7.07 | 6.79 | 7.07 | 7.07 | 1.29% | 23,708,170 |
| Jun 3, 2026 | 7.08 | 7.09 | 6.87 | 6.98 | 6.98 | -0.71% | 24,981,870 |
| Jun 2, 2026 | 7.27 | 7.39 | 6.98 | 7.03 | 7.03 | -3.30% | 38,050,180 |
| Jun 1, 2026 | 6.66 | 7.27 | 6.66 | 7.27 | 7.27 | 9.98% | 26,293,980 |
| May 29, 2026 | 7.04 | 7.11 | 6.57 | 6.61 | 6.61 | -5.03% | 26,133,800 |
| May 28, 2026 | 6.90 | 7.02 | 6.80 | 6.96 | 6.96 | 1.31% | 20,695,980 |
| May 27, 2026 | 7.23 | 7.27 | 6.85 | 6.87 | 6.87 | -5.63% | 33,278,540 |
| May 26, 2026 | 7.33 | 7.49 | 7.07 | 7.28 | 7.28 | -1.62% | 27,252,500 |
| May 25, 2026 | 7.90 | 8.00 | 7.27 | 7.40 | 7.40 | -7.04% | 46,356,910 |
| May 22, 2026 | 7.99 | 8.05 | 7.70 | 7.96 | 7.96 | 0.25% | 32,858,390 |
| May 21, 2026 | 8.26 | 8.37 | 7.84 | 7.94 | 7.94 | -4.57% | 47,388,910 |
| May 20, 2026 | 8.40 | 8.50 | 8.25 | 8.32 | 8.32 | -2.35% | 45,664,250 |
| May 19, 2026 | 8.10 | 8.55 | 8.09 | 8.52 | 8.52 | 4.67% | 77,928,910 |
| May 18, 2026 | 8.13 | 8.28 | 8.05 | 8.14 | 8.14 | -1.09% | 39,267,220 |
| May 15, 2026 | 7.82 | 8.47 | 7.81 | 8.23 | 8.23 | 4.97% | 73,008,250 |
| May 14, 2026 | 8.19 | 8.19 | 7.82 | 7.84 | 7.84 | -4.62% | 43,258,650 |
| May 13, 2026 | 8.11 | 8.26 | 8.05 | 8.22 | 8.22 | 1.86% | 51,794,870 |
| May 12, 2026 | 8.20 | 8.29 | 8.03 | 8.07 | 8.07 | -2.54% | 53,408,900 |
| May 11, 2026 | 8.46 | 8.55 | 8.07 | 8.28 | 8.28 | -0.72% | 113,151,100 |
| May 8, 2026 | 7.65 | 8.34 | 7.60 | 8.34 | 8.34 | 10.03% | 35,434,720 |
| May 7, 2026 | 7.52 | 7.62 | 7.40 | 7.58 | 7.58 | 0.93% | 18,892,310 |
| May 6, 2026 | 7.42 | 7.58 | 7.42 | 7.51 | 7.51 | 1.90% | 18,313,300 |
| Apr 30, 2026 | 7.37 | 7.41 | 7.32 | 7.37 | 7.37 | - | 13,086,150 |
| Apr 29, 2026 | 7.25 | 7.43 | 7.18 | 7.37 | 7.37 | 1.38% | 19,608,010 |
| Apr 28, 2026 | 7.34 | 7.72 | 7.17 | 7.27 | 7.27 | -0.14% | 28,960,650 |
| Apr 27, 2026 | 7.02 | 7.31 | 6.97 | 7.28 | 7.28 | 3.26% | 20,651,800 |
| 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% | 11,955,040 |
| 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 |