Fujian Rongji Software Co., Ltd. (SHE:002474)
China · Delayed Price · Currency is CNY 5.79
+0.14 (2.48%)
Jul 10, 2026, 3:04 PM CST
Fujian Rongji Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |