Der Future Science and Technology Holding Group Co., Ltd. (SHE:002631)
China · Delayed Price · Currency is CNY 8.84
+0.03 (0.34%)
Aug 26, 2026, 3:04 PM CST
SHE:002631 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.81 | 9.25 | 8.58 | 8.84 | 8.84 | 0.34% | 40,073,444 |
| Aug 25, 2026 | 8.50 | 8.90 | 8.34 | 8.81 | 8.81 | 0.92% | 28,957,401 |
| Aug 24, 2026 | 9.54 | 9.60 | 8.59 | 8.73 | 8.73 | -8.49% | 60,714,728 |
| Aug 21, 2026 | 8.67 | 9.54 | 8.45 | 9.54 | 9.54 | 10.03% | 41,079,190 |
| Aug 20, 2026 | 8.50 | 8.88 | 8.47 | 8.67 | 8.67 | 2.85% | 25,121,000 |
| Aug 19, 2026 | 8.93 | 8.96 | 8.30 | 8.43 | 8.43 | -6.95% | 35,205,593 |
| Aug 18, 2026 | 9.18 | 9.29 | 8.98 | 9.06 | 9.06 | -1.09% | 20,735,196 |
| Aug 17, 2026 | 9.40 | 9.49 | 8.95 | 9.16 | 9.16 | 0.11% | 36,500,756 |
| Aug 14, 2026 | 8.80 | 9.24 | 8.60 | 9.15 | 9.15 | 4.21% | 27,664,723 |
| Aug 13, 2026 | 8.99 | 9.07 | 8.74 | 8.78 | 8.78 | -1.13% | 31,492,348 |
| Aug 12, 2026 | 8.44 | 9.02 | 8.40 | 8.88 | 8.88 | 5.97% | 40,843,655 |
| Aug 11, 2026 | 8.90 | 9.19 | 8.33 | 8.38 | 8.38 | -8.52% | 45,776,121 |
| Aug 10, 2026 | 8.70 | 9.20 | 8.60 | 9.16 | 9.16 | 5.53% | 55,937,366 |
| Aug 7, 2026 | 7.93 | 8.68 | 7.89 | 8.68 | 8.68 | 10.01% | 31,731,004 |
| Aug 6, 2026 | 7.39 | 7.92 | 7.35 | 7.89 | 7.89 | 6.19% | 31,742,060 |
| Aug 5, 2026 | 7.08 | 7.60 | 7.00 | 7.43 | 7.43 | 4.65% | 35,951,220 |
| Aug 4, 2026 | 6.68 | 7.15 | 6.41 | 7.10 | 7.10 | 8.56% | 37,610,800 |
| Aug 3, 2026 | 6.44 | 6.61 | 6.39 | 6.54 | 6.54 | 2.99% | 17,614,375 |
| Jul 31, 2026 | 6.30 | 6.48 | 6.26 | 6.35 | 6.35 | 3.08% | 25,410,950 |
| Jul 30, 2026 | 6.49 | 6.56 | 6.08 | 6.16 | 6.16 | -4.50% | 27,153,320 |
| Jul 29, 2026 | 6.46 | 6.52 | 6.20 | 6.45 | 6.45 | 2.06% | 30,506,758 |
| Jul 28, 2026 | 6.50 | 6.96 | 6.30 | 6.32 | 6.32 | -2.47% | 36,140,100 |
| Jul 27, 2026 | 6.03 | 6.49 | 5.91 | 6.48 | 6.48 | 7.28% | 27,181,101 |
| Jul 24, 2026 | 6.36 | 6.41 | 6.02 | 6.04 | 6.04 | -5.92% | 24,671,565 |
| Jul 23, 2026 | 6.40 | 6.58 | 6.27 | 6.42 | 6.42 | - | 27,688,905 |
| Jul 22, 2026 | 6.38 | 6.93 | 6.32 | 6.42 | 6.42 | -0.16% | 43,182,129 |
| Jul 21, 2026 | 6.56 | 6.61 | 5.96 | 6.43 | 6.43 | -2.87% | 49,728,303 |
| Jul 20, 2026 | 7.35 | 7.59 | 6.62 | 6.62 | 6.62 | -9.93% | 32,600,360 |
| Jul 17, 2026 | 7.92 | 7.96 | 7.20 | 7.35 | 7.35 | -6.96% | 30,526,248 |
| Jul 16, 2026 | 8.51 | 8.54 | 7.83 | 7.90 | 7.90 | -6.62% | 26,927,603 |
| Jul 15, 2026 | 8.68 | 8.88 | 8.40 | 8.46 | 8.46 | -2.65% | 20,485,860 |
| Jul 14, 2026 | 8.95 | 9.18 | 8.41 | 8.69 | 8.69 | -2.25% | 29,176,500 |
| Jul 13, 2026 | 9.61 | 9.70 | 8.85 | 8.89 | 8.89 | -8.16% | 30,456,220 |
| Jul 10, 2026 | 9.64 | 9.90 | 9.52 | 9.68 | 9.68 | 0.62% | 28,496,481 |
| Jul 9, 2026 | 10.04 | 10.14 | 9.20 | 9.62 | 9.62 | -4.28% | 39,371,527 |
| Jul 8, 2026 | 10.28 | 10.35 | 9.80 | 10.05 | 10.05 | 0.90% | 33,029,682 |
| Jul 7, 2026 | 10.75 | 10.75 | 9.79 | 9.96 | 9.96 | -7.26% | 37,600,460 |
| Jul 6, 2026 | 10.83 | 11.25 | 10.50 | 10.74 | 10.74 | -1.56% | 33,775,271 |
| Jul 3, 2026 | 11.30 | 11.58 | 10.69 | 10.91 | 10.91 | -4.63% | 48,570,885 |
| Jul 2, 2026 | 11.32 | 11.88 | 11.02 | 11.44 | 11.44 | -0.35% | 52,579,452 |
| Jul 1, 2026 | 11.70 | 12.09 | 11.21 | 11.48 | 11.48 | 1.68% | 85,589,811 |
| Jun 30, 2026 | 10.32 | 11.29 | 10.17 | 11.29 | 11.29 | 10.04% | 43,938,452 |
| Jun 29, 2026 | 9.82 | 10.28 | 9.50 | 10.26 | 10.26 | 3.74% | 66,087,347 |
| Jun 26, 2026 | 9.90 | 10.45 | 9.75 | 9.89 | 9.89 | 1.23% | 64,019,101 |
| Jun 25, 2026 | 9.70 | 10.20 | 9.62 | 9.77 | 9.77 | -1.21% | 83,537,353 |
| Jun 24, 2026 | 9.08 | 9.89 | 9.08 | 9.89 | 9.89 | 10.01% | 98,250,477 |
| Jun 23, 2026 | 8.34 | 8.99 | 8.10 | 8.99 | 8.99 | 10.04% | 68,318,647 |
| Jun 22, 2026 | 7.71 | 8.29 | 7.01 | 8.17 | 8.17 | 4.88% | 72,059,959 |
| Jun 18, 2026 | 8.02 | 8.49 | 7.77 | 7.79 | 7.79 | -5.00% | 60,979,680 |
| Jun 17, 2026 | 7.84 | 8.30 | 7.78 | 8.20 | 8.20 | 5.67% | 46,923,893 |