Fujian Rongji Software Co., Ltd. (SHE:002474)
China · Delayed Price · Currency is CNY 6.34
+0.12 (1.93%)
Aug 28, 2026, 3:05 PM CST
Fujian Rongji Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 5.58 | 5.80 | 5.54 | 5.79 | 5.79 | 3.39% | 21,041,000 |
| Jul 22, 2026 | 5.58 | 5.67 | 5.50 | 5.60 | 5.60 | -0.71% | 15,387,202 |
| Jul 21, 2026 | 5.55 | 5.66 | 5.34 | 5.64 | 5.64 | 0.53% | 21,605,662 |
| Jul 20, 2026 | 5.65 | 5.75 | 5.48 | 5.61 | 5.61 | 0.90% | 22,510,383 |
| Jul 17, 2026 | 5.76 | 5.83 | 5.50 | 5.56 | 5.56 | -3.81% | 18,427,588 |
| Jul 16, 2026 | 5.64 | 5.85 | 5.60 | 5.78 | 5.78 | 2.30% | 19,977,899 |
| Jul 15, 2026 | 5.60 | 5.76 | 5.59 | 5.65 | 5.65 | 0.36% | 13,727,409 |
| Jul 14, 2026 | 5.52 | 5.65 | 5.39 | 5.63 | 5.63 | 1.08% | 19,009,015 |
| Jul 13, 2026 | 5.78 | 5.85 | 5.48 | 5.57 | 5.57 | -3.80% | 25,793,480 |
| Jul 10, 2026 | 5.60 | 5.90 | 5.53 | 5.79 | 5.79 | 2.48% | 22,530,998 |
| Jul 9, 2026 | 5.60 | 5.70 | 5.45 | 5.65 | 5.65 | 0.36% | 15,609,291 |
| Jul 8, 2026 | 5.51 | 5.70 | 5.47 | 5.63 | 5.63 | 1.99% | 16,046,580 |
| Jul 7, 2026 | 5.67 | 5.70 | 5.51 | 5.52 | 5.52 | -2.82% | 11,432,569 |
| Jul 6, 2026 | 5.83 | 5.89 | 5.67 | 5.68 | 5.68 | -3.07% | 13,638,022 |
| Jul 3, 2026 | 5.80 | 5.92 | 5.77 | 5.86 | 5.86 | 0.69% | 14,564,500 |
| Jul 2, 2026 | 5.96 | 6.04 | 5.79 | 5.82 | 5.82 | -1.02% | 18,291,786 |
| Jul 1, 2026 | 5.74 | 5.95 | 5.69 | 5.88 | 5.88 | 3.16% | 19,514,998 |
| Jun 30, 2026 | 5.69 | 5.76 | 5.55 | 5.70 | 5.70 | 0.35% | 15,039,058 |
| Jun 29, 2026 | 5.66 | 5.70 | 5.49 | 5.68 | 5.68 | 0.18% | 17,865,043 |
| Jun 26, 2026 | 5.85 | 5.85 | 5.62 | 5.67 | 5.67 | -3.08% | 16,002,962 |
| Jun 25, 2026 | 5.99 | 6.00 | 5.80 | 5.85 | 5.85 | -2.66% | 18,777,594 |
| Jun 24, 2026 | 6.38 | 6.43 | 5.87 | 6.01 | 6.01 | -5.21% | 23,915,700 |
| Jun 23, 2026 | 6.40 | 6.49 | 6.28 | 6.34 | 6.34 | -0.78% | 15,695,774 |
| Jun 22, 2026 | 6.30 | 6.43 | 6.10 | 6.39 | 6.39 | 1.27% | 21,110,849 |