Zhangjiagang Furui Special Equipment Co., Ltd. (SHE:300228)
China · Delayed Price · Currency is CNY 7.31
+0.15 (2.09%)
Aug 25, 2026, 3:04 PM CST
SHE:300228 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 7.10 | 7.36 | 7.10 | 7.31 | 7.31 | 2.09% | 9,543,900 |
| Aug 24, 2026 | 7.29 | 7.32 | 7.09 | 7.16 | 7.16 | -1.51% | 7,917,200 |
| Aug 21, 2026 | 7.20 | 7.29 | 7.10 | 7.27 | 7.27 | 0.14% | 8,294,202 |
| Aug 20, 2026 | 7.23 | 7.33 | 7.18 | 7.26 | 7.26 | 1.54% | 9,526,727 |
| Aug 19, 2026 | 7.47 | 7.54 | 7.13 | 7.15 | 7.15 | -4.54% | 15,320,400 |
| Aug 18, 2026 | 7.52 | 7.60 | 7.46 | 7.49 | 7.49 | 0.27% | 15,559,376 |
| Aug 17, 2026 | 7.38 | 7.48 | 7.30 | 7.47 | 7.47 | 1.36% | 10,178,200 |
| Aug 14, 2026 | 7.28 | 7.41 | 7.28 | 7.37 | 7.37 | 0.55% | 10,564,800 |
| Aug 13, 2026 | 7.52 | 7.55 | 7.32 | 7.33 | 7.33 | -2.01% | 18,001,880 |
| Aug 12, 2026 | 7.38 | 7.52 | 7.37 | 7.48 | 7.48 | 1.08% | 13,836,021 |
| Aug 11, 2026 | 7.51 | 7.52 | 7.39 | 7.40 | 7.40 | -1.46% | 8,476,300 |
| Aug 10, 2026 | 7.45 | 7.52 | 7.34 | 7.51 | 7.51 | 1.49% | 10,033,610 |
| Aug 7, 2026 | 7.43 | 7.47 | 7.29 | 7.40 | 7.40 | -0.94% | 12,426,120 |
| Aug 6, 2026 | 7.37 | 7.56 | 7.37 | 7.47 | 7.47 | 0.13% | 13,077,747 |
| Aug 5, 2026 | 7.38 | 7.52 | 7.34 | 7.46 | 7.46 | 0.95% | 15,559,600 |
| Aug 4, 2026 | 7.31 | 7.44 | 7.29 | 7.39 | 7.39 | 0.41% | 14,649,760 |
| Aug 3, 2026 | 7.22 | 7.38 | 7.15 | 7.36 | 7.36 | 2.36% | 19,778,900 |
| Jul 31, 2026 | 7.05 | 7.25 | 7.03 | 7.19 | 7.19 | 2.86% | 16,167,903 |
| Jul 30, 2026 | 7.08 | 7.17 | 6.97 | 6.99 | 6.99 | -1.83% | 13,600,440 |
| Jul 29, 2026 | 6.96 | 7.16 | 6.91 | 7.12 | 7.12 | 2.30% | 13,836,480 |
| Jul 28, 2026 | 6.94 | 7.03 | 6.89 | 6.96 | 6.96 | -0.43% | 8,172,800 |
| Jul 27, 2026 | 6.80 | 6.99 | 6.76 | 6.99 | 6.99 | 2.64% | 8,816,200 |
| Jul 24, 2026 | 7.08 | 7.11 | 6.80 | 6.81 | 6.81 | -3.95% | 12,907,400 |
| Jul 23, 2026 | 6.82 | 7.10 | 6.80 | 7.09 | 7.09 | 4.26% | 16,011,600 |
| Jul 22, 2026 | 6.90 | 6.92 | 6.77 | 6.80 | 6.80 | -1.73% | 10,845,820 |
| Jul 21, 2026 | 6.84 | 6.93 | 6.57 | 6.92 | 6.92 | 1.17% | 16,829,600 |
| Jul 20, 2026 | 6.92 | 7.09 | 6.70 | 6.84 | 6.84 | -1.16% | 15,177,700 |
| Jul 17, 2026 | 7.25 | 7.34 | 6.87 | 6.92 | 6.92 | -4.42% | 19,388,400 |
| Jul 16, 2026 | 7.30 | 7.41 | 7.20 | 7.24 | 7.24 | -2.16% | 14,116,900 |
| Jul 15, 2026 | 7.38 | 7.51 | 7.26 | 7.40 | 7.40 | -0.80% | 15,426,600 |
| Jul 14, 2026 | 7.38 | 7.48 | 7.18 | 7.46 | 7.46 | 0.81% | 17,739,880 |
| Jul 13, 2026 | 7.99 | 8.12 | 7.38 | 7.40 | 7.40 | -4.02% | 26,112,400 |
| Jul 10, 2026 | 7.50 | 7.95 | 7.37 | 7.71 | 7.71 | 1.98% | 28,541,260 |
| Jul 9, 2026 | 7.64 | 7.82 | 7.34 | 7.56 | 7.56 | -2.33% | 26,947,537 |
| Jul 8, 2026 | 7.94 | 8.11 | 7.72 | 7.74 | 7.74 | -4.44% | 26,603,400 |
| Jul 7, 2026 | 7.47 | 8.27 | 7.31 | 8.10 | 8.10 | 8.00% | 45,949,960 |
| Jul 6, 2026 | 7.73 | 7.79 | 7.48 | 7.50 | 7.50 | -2.98% | 14,322,418 |
| Jul 3, 2026 | 7.59 | 7.80 | 7.54 | 7.73 | 7.73 | 2.38% | 16,728,702 |
| Jul 2, 2026 | 7.60 | 7.76 | 7.52 | 7.55 | 7.55 | -1.31% | 18,501,560 |
| Jul 1, 2026 | 7.38 | 7.85 | 7.33 | 7.65 | 7.65 | 3.38% | 24,771,782 |
| Jun 30, 2026 | 7.16 | 7.40 | 7.07 | 7.40 | 7.40 | 2.92% | 15,582,146 |
| Jun 29, 2026 | 7.20 | 7.36 | 6.95 | 7.19 | 7.19 | -0.28% | 16,790,392 |
| Jun 26, 2026 | 7.28 | 7.50 | 7.20 | 7.21 | 7.21 | -1.77% | 18,134,470 |
| Jun 25, 2026 | 7.67 | 7.76 | 7.34 | 7.34 | 7.34 | -4.55% | 21,758,466 |
| Jun 24, 2026 | 7.65 | 7.75 | 7.44 | 7.69 | 7.69 | -0.39% | 19,044,160 |
| Jun 23, 2026 | 7.66 | 7.88 | 7.61 | 7.72 | 7.72 | 0.65% | 14,948,400 |
| Jun 22, 2026 | 7.79 | 7.80 | 7.42 | 7.67 | 7.67 | -1.54% | 20,876,420 |
| Jun 18, 2026 | 7.83 | 7.94 | 7.68 | 7.79 | 7.79 | -1.14% | 14,815,320 |
| Jun 17, 2026 | 8.00 | 8.01 | 7.80 | 7.88 | 7.88 | -2.72% | 18,581,400 |
| Jun 16, 2026 | 7.97 | 8.30 | 7.95 | 8.10 | 8.10 | 1.50% | 26,145,050 |