Der Future Science and Technology Holding Group Co., Ltd. (SHE:002631)
China · Delayed Price · Currency is CNY 5.89
-0.02 (-0.34%)
Jan 23, 2026, 3:04 PM CST
SHE:002631 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.90 | 5.97 | 5.85 | 5.89 | 5.89 | -0.34% | 12,508,267 |
| Jan 22, 2026 | 5.88 | 5.93 | 5.78 | 5.91 | 5.91 | 0.85% | 13,146,640 |
| Jan 21, 2026 | 5.73 | 5.88 | 5.68 | 5.86 | 5.86 | 1.74% | 16,093,100 |
| Jan 20, 2026 | 5.71 | 5.79 | 5.66 | 5.76 | 5.76 | 0.35% | 14,446,960 |
| Jan 19, 2026 | 5.69 | 5.78 | 5.68 | 5.74 | 5.74 | 0.70% | 16,859,260 |
| Jan 16, 2026 | 5.80 | 5.82 | 5.63 | 5.70 | 5.70 | -1.04% | 15,992,180 |
| Jan 15, 2026 | 5.78 | 5.83 | 5.70 | 5.76 | 5.76 | -1.37% | 14,635,630 |
| Jan 14, 2026 | 5.90 | 5.93 | 5.72 | 5.84 | 5.84 | -0.68% | 24,297,380 |
| Jan 13, 2026 | 6.00 | 6.10 | 5.84 | 5.88 | 5.88 | -2.16% | 24,055,560 |
| Jan 12, 2026 | 5.97 | 6.06 | 5.93 | 6.01 | 6.01 | 1.52% | 28,000,370 |
| Jan 9, 2026 | 6.00 | 6.02 | 5.80 | 5.92 | 5.92 | -1.17% | 29,973,260 |
| Jan 8, 2026 | 5.92 | 6.05 | 5.79 | 5.99 | 5.99 | 1.87% | 37,332,790 |
| Jan 7, 2026 | 6.12 | 6.50 | 5.87 | 5.88 | 5.88 | -0.51% | 75,726,230 |
| Jan 6, 2026 | 5.95 | 6.00 | 5.88 | 5.91 | 5.91 | -0.51% | 17,819,480 |
| Jan 5, 2026 | 5.98 | 6.08 | 5.85 | 5.94 | 5.94 | -0.67% | 21,865,300 |
| Dec 31, 2025 | 5.94 | 6.06 | 5.87 | 5.98 | 5.98 | - | 19,155,920 |
| Dec 30, 2025 | 6.17 | 6.19 | 5.96 | 5.98 | 5.98 | -3.39% | 27,839,960 |
| Dec 29, 2025 | 6.33 | 6.52 | 6.14 | 6.19 | 6.19 | -3.28% | 36,430,390 |
| Dec 26, 2025 | 6.18 | 6.63 | 6.17 | 6.40 | 6.40 | 2.89% | 55,857,230 |
| Dec 25, 2025 | 5.89 | 6.34 | 5.86 | 6.22 | 6.22 | 5.78% | 67,376,240 |
| Dec 24, 2025 | 5.78 | 5.92 | 5.71 | 5.88 | 5.88 | 0.68% | 49,385,040 |
| Dec 23, 2025 | 5.31 | 5.84 | 5.29 | 5.84 | 5.84 | 9.98% | 32,936,347 |
| Dec 22, 2025 | 5.33 | 5.40 | 5.28 | 5.31 | 5.31 | -0.93% | 10,893,300 |
| Dec 19, 2025 | 5.26 | 5.39 | 5.21 | 5.36 | 5.36 | 1.90% | 15,593,780 |
| Dec 18, 2025 | 5.22 | 5.33 | 5.10 | 5.26 | 5.26 | 3.34% | 27,042,800 |
| Dec 17, 2025 | 5.21 | 5.22 | 4.96 | 5.09 | 5.09 | -2.30% | 21,995,330 |
| Dec 16, 2025 | 5.50 | 5.51 | 5.20 | 5.21 | 5.21 | -5.10% | 18,310,620 |
| Dec 15, 2025 | 5.43 | 5.55 | 5.40 | 5.49 | 5.49 | 0.92% | 16,693,100 |
| Dec 12, 2025 | 5.43 | 5.61 | 5.33 | 5.44 | 5.44 | -0.18% | 30,052,300 |
| Dec 11, 2025 | 5.71 | 5.73 | 5.43 | 5.45 | 5.45 | -4.39% | 22,747,100 |
| Dec 10, 2025 | 5.75 | 5.85 | 5.69 | 5.70 | 5.70 | -1.38% | 20,890,800 |
| Dec 9, 2025 | 5.92 | 6.01 | 5.74 | 5.78 | 5.78 | -1.03% | 27,465,180 |
| Dec 8, 2025 | 6.13 | 6.16 | 5.82 | 5.84 | 5.84 | -3.79% | 46,100,100 |
| Dec 5, 2025 | 5.87 | 6.08 | 5.68 | 6.07 | 6.07 | 1.85% | 67,659,980 |
| Dec 4, 2025 | 5.63 | 6.08 | 5.59 | 5.96 | 5.96 | 4.38% | 106,332,829 |
| Dec 3, 2025 | 5.19 | 5.71 | 5.16 | 5.71 | 5.71 | 10.02% | 40,134,065 |
| Dec 2, 2025 | 5.16 | 5.26 | 5.12 | 5.19 | 5.19 | 0.19% | 10,467,630 |
| Dec 1, 2025 | 5.24 | 5.26 | 5.16 | 5.18 | 5.18 | -1.15% | 8,614,000 |
| Nov 28, 2025 | 5.17 | 5.25 | 5.08 | 5.24 | 5.24 | 1.35% | 10,099,300 |
| Nov 27, 2025 | 5.11 | 5.24 | 5.11 | 5.17 | 5.17 | 1.17% | 10,355,700 |
| Nov 26, 2025 | 5.18 | 5.25 | 5.11 | 5.11 | 5.11 | -1.16% | 8,496,256 |
| Nov 25, 2025 | 5.17 | 5.20 | 5.10 | 5.17 | 5.17 | 1.37% | 9,269,844 |
| Nov 24, 2025 | 5.18 | 5.19 | 5.04 | 5.10 | 5.10 | 0.39% | 12,853,060 |
| Nov 21, 2025 | 5.39 | 5.46 | 5.07 | 5.08 | 5.08 | -6.45% | 21,892,210 |
| Nov 20, 2025 | 5.50 | 5.50 | 5.35 | 5.43 | 5.43 | -0.73% | 10,558,177 |
| Nov 19, 2025 | 5.52 | 5.59 | 5.38 | 5.47 | 5.47 | -1.26% | 16,153,440 |
| Nov 18, 2025 | 5.68 | 5.70 | 5.50 | 5.54 | 5.54 | -2.64% | 21,646,470 |
| Nov 17, 2025 | 5.70 | 5.71 | 5.58 | 5.69 | 5.69 | 0.53% | 15,932,970 |
| Nov 14, 2025 | 5.66 | 5.74 | 5.63 | 5.66 | 5.66 | -0.18% | 18,965,680 |
| Nov 13, 2025 | 5.50 | 5.69 | 5.49 | 5.67 | 5.67 | 2.53% | 18,999,600 |