Fujian Rongji Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	6.40	6.40	5.21	5.21	5.21	-8.76%	54,990,054
Oct 29, 2026	6.00	6.04	5.70	5.71	5.71	-7.00%	67,037,512
Oct 28, 2026	6.42	6.53	6.00	6.14	6.14	-6.26%	97,382,247
Oct 27, 2026	6.84	7.08	6.51	6.55	6.55	-6.56%	124,513,747
Oct 26, 2026	7.72	7.82	7.01	7.01	7.01	-1.41%	163,502,720
Oct 23, 2026	6.40	7.11	6.35	7.11	7.11	10.06%	92,485,124
Oct 22, 2026	6.68	6.79	6.46	6.46	6.46	-4.86%	36,591,348
Oct 21, 2026	6.60	6.94	6.56	6.79	6.79	3.51%	50,696,806
Oct 20, 2026	6.43	6.60	6.35	6.56	6.56	2.66%	23,060,832
Oct 19, 2026	6.26	6.48	6.23	6.39	6.39	1.11%	18,098,286
Oct 16, 2026	6.50	6.56	6.26	6.32	6.32	-1.10%	21,028,400
Oct 15, 2026	6.36	6.62	6.35	6.39	6.39	-1.99%	21,655,430
Oct 14, 2026	6.60	6.64	6.48	6.52	6.52	-1.36%	16,247,331
Oct 13, 2026	6.41	6.63	6.31	6.61	6.61	1.85%	24,796,830
Oct 12, 2026	6.44	6.54	6.32	6.49	6.49	0.15%	23,576,500
Oct 9, 2026	6.22	6.50	6.02	6.48	6.48	3.68%	33,442,662
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