Der Future Science and Technology Holding Group Co., Ltd. (SHE:002631)
China · Delayed Price · Currency is CNY 6.99
-0.29 (-3.98%)
May 29, 2026, 3:04 PM CST
SHE:002631 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.61 | 7.61 | 6.93 | 6.99 | - | -3.98% | 18,759,944 |
| 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 |
| May 21, 2026 | 7.99 | 8.09 | 7.55 | 7.60 | 7.60 | -4.52% | 21,527,620 |
| May 20, 2026 | 7.89 | 7.99 | 7.65 | 7.96 | 7.96 | - | 18,178,210 |
| May 19, 2026 | 7.93 | 8.20 | 7.85 | 7.96 | 7.96 | 0.76% | 20,726,600 |
| May 18, 2026 | 8.06 | 8.16 | 7.79 | 7.90 | 7.90 | -2.59% | 23,642,840 |
| May 15, 2026 | 8.19 | 8.28 | 8.02 | 8.11 | 8.11 | -1.34% | 21,417,490 |
| May 14, 2026 | 8.33 | 8.51 | 8.21 | 8.22 | 8.22 | -0.60% | 29,260,970 |
| May 13, 2026 | 8.68 | 8.90 | 8.21 | 8.27 | 8.27 | -4.61% | 44,706,840 |
| May 12, 2026 | 9.00 | 9.20 | 8.63 | 8.67 | 8.67 | -3.67% | 42,006,450 |
| May 11, 2026 | 8.45 | 9.17 | 8.39 | 9.00 | 9.00 | 6.51% | 49,990,820 |
| May 8, 2026 | 8.29 | 8.80 | 8.01 | 8.45 | 8.45 | -0.35% | 76,886,300 |
| May 7, 2026 | 8.82 | 9.18 | 8.30 | 8.48 | 8.48 | -1.28% | 100,075,800 |
| May 6, 2026 | 7.80 | 8.68 | 7.72 | 8.59 | 8.59 | 8.87% | 68,819,910 |
| Apr 30, 2026 | 7.65 | 8.26 | 7.62 | 7.89 | 7.89 | 3.68% | 34,378,000 |
| Apr 29, 2026 | 7.30 | 7.68 | 7.21 | 7.61 | 7.61 | 3.96% | 25,845,040 |
| Apr 28, 2026 | 7.27 | 7.56 | 7.23 | 7.32 | 7.32 | 0.41% | 20,832,750 |
| Apr 27, 2026 | 7.23 | 7.47 | 7.13 | 7.29 | 7.29 | 0.83% | 14,141,280 |
| Apr 24, 2026 | 7.26 | 7.36 | 7.09 | 7.23 | 7.23 | -0.41% | 15,396,850 |
| Apr 23, 2026 | 7.51 | 7.63 | 7.23 | 7.26 | 7.26 | -2.68% | 16,956,610 |
| Apr 22, 2026 | 7.25 | 7.69 | 7.13 | 7.46 | 7.46 | 2.75% | 22,121,580 |
| Apr 21, 2026 | 7.49 | 7.49 | 7.08 | 7.26 | 7.26 | -3.33% | 23,991,380 |
| Apr 20, 2026 | 7.35 | 7.58 | 7.33 | 7.51 | 7.51 | 1.90% | 17,666,880 |
| Apr 17, 2026 | 7.27 | 7.50 | 7.14 | 7.37 | 7.37 | 2.08% | 21,403,420 |
| Apr 16, 2026 | 7.27 | 7.27 | 7.06 | 7.22 | 7.22 | - | 16,022,900 |
| Apr 15, 2026 | 7.32 | 7.55 | 7.20 | 7.22 | 7.22 | -1.37% | 24,929,510 |
| Apr 14, 2026 | 7.44 | 7.50 | 7.12 | 7.32 | 7.32 | 1.53% | 23,808,510 |
| Apr 13, 2026 | 7.24 | 7.29 | 7.09 | 7.21 | 7.21 | -0.55% | 17,359,265 |
| Apr 10, 2026 | 7.31 | 7.47 | 7.20 | 7.25 | 7.25 | -0.28% | 24,730,100 |
| Apr 9, 2026 | 6.91 | 7.44 | 6.71 | 7.27 | 7.27 | 6.13% | 40,892,020 |
| Apr 8, 2026 | 6.88 | 6.99 | 6.68 | 6.85 | 6.85 | 0.29% | 31,707,333 |
| Apr 7, 2026 | 6.19 | 6.83 | 6.17 | 6.83 | 6.83 | 9.98% | 26,732,630 |
| Apr 3, 2026 | 6.57 | 6.60 | 6.19 | 6.21 | 6.21 | -5.62% | 14,639,370 |
| Apr 2, 2026 | 6.80 | 6.81 | 6.55 | 6.58 | 6.58 | -3.24% | 12,150,060 |
| Apr 1, 2026 | 6.74 | 6.96 | 6.69 | 6.80 | 6.80 | 2.56% | 13,290,030 |
| Mar 31, 2026 | 6.85 | 6.89 | 6.60 | 6.63 | 6.63 | -3.07% | 13,100,010 |
| Mar 30, 2026 | 6.91 | 6.95 | 6.67 | 6.84 | 6.84 | -2.84% | 18,491,050 |
| Mar 27, 2026 | 7.05 | 7.13 | 6.91 | 7.04 | 7.04 | -0.28% | 20,862,030 |
| Mar 26, 2026 | 6.99 | 7.27 | 6.88 | 7.06 | 7.06 | 1.88% | 31,549,000 |
| Mar 25, 2026 | 6.95 | 7.18 | 6.80 | 6.93 | 6.93 | 0.58% | 25,853,630 |
| Mar 24, 2026 | 6.38 | 6.89 | 6.30 | 6.89 | 6.89 | 10.06% | 29,061,900 |
| Mar 23, 2026 | 6.21 | 6.65 | 6.14 | 6.26 | 6.26 | -7.81% | 33,192,140 |
| Mar 20, 2026 | 7.01 | 7.07 | 6.77 | 6.79 | 6.79 | -3.14% | 19,515,320 |
| Mar 19, 2026 | 7.30 | 7.52 | 6.96 | 7.01 | 7.01 | -5.27% | 26,941,950 |
| Mar 18, 2026 | 7.30 | 7.60 | 7.08 | 7.40 | 7.40 | 1.51% | 27,831,680 |
| Mar 17, 2026 | 7.49 | 7.53 | 7.21 | 7.29 | 7.29 | -2.67% | 32,991,360 |