Fujian Rongji Software Co., Ltd. (SHE:002474)
China · Delayed Price · Currency is CNY 6.21
+0.21 (3.50%)
Jul 31, 2026, 3:04 PM CST
Fujian Rongji Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.01 | 6.29 | 6.01 | 6.21 | 6.21 | 3.50% | 31,648,004 |
| Jul 30, 2026 | 6.15 | 6.24 | 6.00 | 6.00 | 6.00 | -0.99% | 27,859,568 |
| Jul 29, 2026 | 6.03 | 6.15 | 5.96 | 6.06 | 6.06 | -0.49% | 34,632,898 |
| Jul 28, 2026 | 5.79 | 6.09 | 5.74 | 6.09 | 6.09 | 5.18% | 41,600,300 |
| Jul 27, 2026 | 5.57 | 5.81 | 5.52 | 5.79 | 5.79 | 3.39% | 16,056,300 |
| Jul 24, 2026 | 5.77 | 5.82 | 5.60 | 5.60 | 5.60 | -3.28% | 13,244,800 |
| Jul 23, 2026 | 5.58 | 5.80 | 5.54 | 5.79 | 5.79 | 3.39% | 21,056,100 |
| Jul 22, 2026 | 5.58 | 5.67 | 5.50 | 5.60 | 5.60 | -0.71% | 15,391,102 |
| Jul 21, 2026 | 5.55 | 5.66 | 5.34 | 5.64 | 5.64 | 0.53% | 21,605,862 |
| 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% | 18,434,088 |
| Jul 16, 2026 | 5.64 | 5.85 | 5.60 | 5.78 | 5.78 | 2.30% | 19,978,099 |
| Jul 15, 2026 | 5.60 | 5.76 | 5.59 | 5.65 | 5.65 | 0.36% | 13,727,709 |
| Jul 14, 2026 | 5.52 | 5.65 | 5.39 | 5.63 | 5.63 | 1.08% | 19,009,115 |
| 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% | 22,535,098 |
| Jul 9, 2026 | 5.60 | 5.70 | 5.45 | 5.65 | 5.65 | 0.36% | 15,611,291 |
| 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% | 16,002,960 |
| 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 |
| Jun 18, 2026 | 6.69 | 6.74 | 6.25 | 6.31 | 6.31 | -5.82% | 27,438,697 |
| Jun 17, 2026 | 6.93 | 6.93 | 6.66 | 6.70 | 6.70 | -4.01% | 21,622,161 |
| Jun 16, 2026 | 7.11 | 7.13 | 6.94 | 6.98 | 6.98 | -2.51% | 22,159,180 |
| Jun 15, 2026 | 7.09 | 7.21 | 7.02 | 7.16 | 7.16 | 1.42% | 16,336,920 |
| Jun 12, 2026 | 6.98 | 7.17 | 6.91 | 7.06 | 7.06 | 1.58% | 18,503,000 |
| Jun 11, 2026 | 7.11 | 7.16 | 6.86 | 6.95 | 6.95 | -4.27% | 22,362,150 |
| Jun 10, 2026 | 6.92 | 7.37 | 6.88 | 7.26 | 7.26 | 4.01% | 38,379,740 |
| Jun 9, 2026 | 6.99 | 7.00 | 6.77 | 6.98 | 6.98 | 1.60% | 16,490,040 |
| Jun 8, 2026 | 6.91 | 7.11 | 6.82 | 6.87 | 6.87 | -4.05% | 18,140,590 |
| 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 |