Zhangjiagang Furui Special Equipment Co., Ltd. (SHE:300228)
China · Delayed Price · Currency is CNY 7.19
+0.20 (2.86%)
Jul 31, 2026, 3:04 PM CST
SHE:300228 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 7.70 | 7.98 | 7.70 | 7.98 | 7.98 | 3.91% | 21,191,200 |
| Jun 12, 2026 | 7.56 | 7.73 | 7.45 | 7.68 | 7.68 | 1.99% | 17,355,478 |
| Jun 11, 2026 | 7.47 | 7.66 | 7.42 | 7.53 | 7.53 | -0.40% | 12,989,100 |
| Jun 10, 2026 | 7.73 | 7.74 | 7.45 | 7.56 | 7.56 | -2.70% | 17,926,965 |
| Jun 9, 2026 | 7.86 | 7.88 | 7.65 | 7.77 | 7.77 | -0.26% | 14,807,277 |
| Jun 8, 2026 | 7.80 | 8.05 | 7.71 | 7.79 | 7.79 | -2.26% | 19,958,700 |
| Jun 5, 2026 | 7.85 | 8.05 | 7.68 | 7.97 | 7.97 | 1.27% | 22,424,900 |
| Jun 4, 2026 | 8.28 | 8.34 | 7.82 | 7.87 | 7.87 | -5.75% | 28,682,700 |
| Jun 3, 2026 | 8.34 | 8.58 | 8.27 | 8.35 | 8.35 | -0.83% | 18,233,680 |
| Jun 2, 2026 | 8.43 | 8.62 | 8.21 | 8.42 | 8.42 | -0.94% | 19,467,010 |
| Jun 1, 2026 | 8.23 | 8.69 | 8.21 | 8.50 | 8.50 | 2.53% | 18,084,960 |
| May 29, 2026 | 8.66 | 8.66 | 8.27 | 8.29 | 8.29 | -5.37% | 23,684,445 |
| May 28, 2026 | 8.47 | 8.83 | 8.37 | 8.76 | 8.76 | 4.16% | 26,332,099 |
| May 27, 2026 | 8.37 | 8.56 | 8.37 | 8.41 | 8.41 | 0.96% | 25,765,498 |
| May 26, 2026 | 8.63 | 8.63 | 8.18 | 8.33 | 8.33 | -4.69% | 30,887,398 |
| May 25, 2026 | 9.23 | 9.23 | 8.63 | 8.74 | 8.74 | -5.41% | 41,033,790 |
| May 22, 2026 | 9.20 | 9.32 | 9.07 | 9.24 | 9.24 | 2.10% | 21,882,272 |