Der Future Science and Technology Holding Group Co., Ltd. (SHE:002631)
China · Delayed Price · Currency is CNY 6.35
+0.19 (3.08%)
Jul 31, 2026, 3:04 PM CST
SHE:002631 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 7.83 | 7.90 | 7.52 | 7.76 | 7.76 | -2.14% | 26,565,833 |
| Jun 15, 2026 | 7.70 | 8.00 | 7.60 | 7.93 | 7.93 | 2.19% | 28,846,470 |
| Jun 12, 2026 | 7.82 | 7.93 | 7.55 | 7.76 | 7.76 | 0.13% | 26,590,500 |
| Jun 11, 2026 | 7.85 | 7.85 | 7.40 | 7.75 | 7.75 | -1.27% | 28,308,720 |
| Jun 10, 2026 | 8.14 | 8.39 | 7.75 | 7.85 | 7.85 | -3.56% | 38,197,670 |
| Jun 9, 2026 | 8.08 | 8.18 | 7.88 | 8.14 | 8.14 | 1.24% | 53,154,533 |
| Jun 8, 2026 | 7.20 | 8.04 | 7.16 | 8.04 | 8.04 | 7.92% | 69,485,194 |
| Jun 5, 2026 | 7.05 | 7.45 | 6.81 | 7.45 | 7.45 | 10.04% | 44,926,790 |
| Jun 4, 2026 | 7.04 | 7.18 | 6.73 | 6.77 | 6.77 | -5.45% | 27,024,480 |
| Jun 3, 2026 | 6.97 | 7.32 | 6.92 | 7.16 | 7.16 | 2.73% | 24,155,180 |
| Jun 2, 2026 | 7.01 | 7.06 | 6.88 | 6.97 | 6.97 | -0.57% | 13,238,300 |
| Jun 1, 2026 | 6.90 | 7.19 | 6.90 | 7.01 | 7.01 | 0.29% | 14,049,200 |
| May 29, 2026 | 7.26 | 7.30 | 6.93 | 6.99 | 6.99 | -3.98% | 18,855,840 |
| May 28, 2026 | 7.22 | 7.36 | 7.08 | 7.28 | 7.28 | 0.83% | 17,221,780 |
| May 27, 2026 | 7.46 | 7.66 | 7.15 | 7.22 | 7.22 | -4.87% | 20,993,890 |
| May 26, 2026 | 7.60 | 7.75 | 7.28 | 7.59 | 7.59 | -0.78% | 35,412,170 |
| May 25, 2026 | 7.70 | 8.38 | 7.49 | 7.65 | 7.65 | 0.39% | 53,652,600 |
| May 22, 2026 | 7.61 | 7.78 | 7.54 | 7.62 | 7.62 | 0.26% | 16,827,460 |