Fujian Rongji Software Co., Ltd. (SHE:002474)
China · Delayed Price · Currency is CNY 8.23
+0.39 (4.97%)
May 15, 2026, 3:04 PM CST
Fujian Rongji Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.82 | 8.47 | 7.81 | 8.23 | 8.23 | 4.97% | 73,008,257 |
| May 14, 2026 | 8.19 | 8.19 | 7.82 | 7.84 | 7.84 | -4.62% | 43,258,656 |
| May 13, 2026 | 8.11 | 8.26 | 8.05 | 8.22 | 8.22 | 1.86% | 51,794,874 |
| May 12, 2026 | 8.20 | 8.29 | 8.03 | 8.07 | 8.07 | -2.54% | 53,904,280 |
| May 11, 2026 | 8.46 | 8.55 | 8.07 | 8.28 | 8.28 | -0.72% | 113,151,109 |
| May 8, 2026 | 7.65 | 8.34 | 7.60 | 8.34 | 8.34 | 10.03% | 35,434,721 |
| May 7, 2026 | 7.52 | 7.62 | 7.40 | 7.58 | 7.58 | 0.93% | 18,892,312 |
| May 6, 2026 | 7.42 | 7.58 | 7.42 | 7.51 | 7.51 | 1.90% | 18,488,100 |
| Apr 30, 2026 | 7.37 | 7.41 | 7.32 | 7.37 | 7.37 | - | 13,086,159 |
| Apr 29, 2026 | 7.25 | 7.43 | 7.18 | 7.37 | 7.37 | 1.38% | 19,740,318 |
| Apr 28, 2026 | 7.34 | 7.72 | 7.17 | 7.27 | 7.27 | -0.14% | 29,204,050 |
| Apr 27, 2026 | 7.02 | 7.31 | 6.97 | 7.28 | 7.28 | 3.26% | 21,017,900 |
| Apr 24, 2026 | 7.20 | 7.25 | 6.82 | 7.05 | 7.05 | -2.49% | 32,121,350 |
| Apr 23, 2026 | 7.28 | 7.35 | 7.19 | 7.23 | 7.23 | -1.09% | 12,547,911 |
| 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% | 19,993,906 |
| 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% | 13,974,200 |
| Apr 16, 2026 | 7.50 | 7.68 | 7.49 | 7.65 | 7.65 | 2.00% | 13,786,100 |
| Apr 15, 2026 | 7.72 | 7.75 | 7.47 | 7.50 | 7.50 | -2.34% | 14,993,411 |
| 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% | 10,291,500 |
| 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% | 13,602,200 |
| Apr 8, 2026 | 7.59 | 7.88 | 7.59 | 7.88 | 7.88 | 5.91% | 20,177,024 |
| Apr 7, 2026 | 7.31 | 7.47 | 7.31 | 7.44 | 7.44 | 1.78% | 10,175,529 |
| Apr 3, 2026 | 7.62 | 7.62 | 7.28 | 7.31 | 7.31 | -3.31% | 12,130,545 |
| Apr 2, 2026 | 7.67 | 7.73 | 7.51 | 7.56 | 7.56 | -2.33% | 10,410,460 |
| Apr 1, 2026 | 7.87 | 7.88 | 7.68 | 7.74 | 7.74 | 0.26% | 11,786,000 |
| Mar 31, 2026 | 7.78 | 7.94 | 7.71 | 7.72 | 7.72 | -1.28% | 12,437,553 |
| Mar 30, 2026 | 7.64 | 7.85 | 7.55 | 7.82 | 7.82 | 1.56% | 13,695,281 |
| Mar 27, 2026 | 7.47 | 7.73 | 7.42 | 7.70 | 7.70 | 1.58% | 11,379,244 |
| 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 |
| Mar 23, 2026 | 7.60 | 7.89 | 7.34 | 7.42 | 7.42 | -4.75% | 28,840,632 |
| Mar 20, 2026 | 8.12 | 8.21 | 7.78 | 7.79 | 7.79 | -4.06% | 21,345,500 |
| Mar 19, 2026 | 8.14 | 8.25 | 8.07 | 8.12 | 8.12 | -1.69% | 14,401,332 |
| Mar 18, 2026 | 8.09 | 8.27 | 8.01 | 8.26 | 8.26 | 2.99% | 20,890,638 |
| Mar 17, 2026 | 8.23 | 8.32 | 8.02 | 8.02 | 8.02 | -2.55% | 22,120,015 |
| Mar 16, 2026 | 8.15 | 8.29 | 8.10 | 8.23 | 8.23 | 0.24% | 26,438,694 |
| Mar 13, 2026 | 8.32 | 8.68 | 8.19 | 8.21 | 8.21 | -1.56% | 43,284,535 |
| Mar 12, 2026 | 8.50 | 8.56 | 8.34 | 8.34 | 8.34 | -2.23% | 16,931,130 |
| Mar 11, 2026 | 8.65 | 8.73 | 8.51 | 8.53 | 8.53 | -1.16% | 21,979,527 |
| Mar 10, 2026 | 8.78 | 8.93 | 8.53 | 8.63 | 8.63 | 0.12% | 40,811,406 |
| Mar 9, 2026 | 8.23 | 8.76 | 8.23 | 8.62 | 8.62 | 2.50% | 40,848,626 |
| Mar 6, 2026 | 8.20 | 8.41 | 8.16 | 8.41 | 8.41 | 1.94% | 15,132,256 |
| Mar 5, 2026 | 8.27 | 8.32 | 8.19 | 8.25 | 8.25 | 1.60% | 16,309,828 |
| Mar 4, 2026 | 7.99 | 8.18 | 7.96 | 8.12 | 8.12 | 0.62% | 18,530,375 |
| Mar 3, 2026 | 8.42 | 8.50 | 8.05 | 8.07 | 8.07 | -4.16% | 25,813,410 |