Zhangjiagang Furui Special Equipment Co., Ltd. (SHE:300228)
China · Delayed Price · Currency is CNY 6.28
-0.08 (-1.26%)
Oct 26, 2026, 2:25 PM CST
SHE:300228 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.31 | 6.40 | 6.24 | 6.28 | 6.28 | -1.26% | 6,337,400 |
| Oct 23, 2026 | 6.21 | 6.37 | 6.03 | 6.36 | 6.36 | 1.44% | 13,891,650 |
| Oct 22, 2026 | 6.35 | 6.51 | 6.27 | 6.27 | 6.27 | -1.26% | 10,953,041 |
| Oct 21, 2026 | 6.45 | 6.50 | 6.34 | 6.35 | 6.35 | -1.70% | 11,049,300 |
| Oct 20, 2026 | 6.42 | 6.51 | 6.39 | 6.46 | 6.46 | -0.77% | 10,888,900 |
| Oct 19, 2026 | 6.52 | 6.61 | 6.39 | 6.51 | 6.51 | -2.11% | 16,589,600 |
| Oct 16, 2026 | 6.32 | 7.18 | 6.25 | 6.65 | 6.65 | 6.74% | 32,661,260 |
| Oct 15, 2026 | 6.44 | 6.44 | 6.20 | 6.23 | 6.23 | -4.01% | 10,190,604 |
| Oct 14, 2026 | 6.58 | 6.62 | 6.48 | 6.49 | 6.49 | -1.82% | 6,210,300 |
| Oct 13, 2026 | 6.55 | 6.64 | 6.38 | 6.61 | 6.61 | 0.61% | 8,770,946 |
| Oct 12, 2026 | 6.68 | 6.70 | 6.55 | 6.57 | 6.57 | -1.65% | 7,158,060 |
| Oct 9, 2026 | 6.58 | 6.69 | 6.48 | 6.68 | 6.68 | 0.91% | 10,947,100 |
| Oct 8, 2026 | 6.48 | 6.74 | 6.48 | 6.62 | 6.62 | 2.48% | 13,333,350 |
| Sep 30, 2026 | 6.46 | 6.50 | 6.42 | 6.46 | 6.46 | 0.47% | 4,775,699 |
| Sep 29, 2026 | 6.40 | 6.49 | 6.37 | 6.43 | 6.43 | 0.63% | 5,798,500 |
| Sep 28, 2026 | 6.58 | 6.60 | 6.37 | 6.39 | 6.39 | -2.89% | 8,072,880 |
| Sep 24, 2026 | 6.65 | 6.71 | 6.58 | 6.58 | 6.58 | -1.35% | 6,067,660 |
| Sep 23, 2026 | 6.80 | 6.80 | 6.67 | 6.67 | 6.67 | -2.20% | 8,075,800 |
| Sep 22, 2026 | 6.78 | 6.84 | 6.75 | 6.82 | 6.82 | 0.29% | 9,281,000 |
| Sep 21, 2026 | 6.74 | 6.81 | 6.71 | 6.80 | 6.80 | 1.19% | 6,885,900 |
| Sep 18, 2026 | 6.68 | 6.74 | 6.65 | 6.72 | 6.72 | 1.36% | 7,463,098 |
| Sep 17, 2026 | 6.64 | 6.70 | 6.56 | 6.63 | 6.63 | -0.75% | 6,783,660 |
| Sep 16, 2026 | 6.56 | 6.70 | 6.56 | 6.68 | 6.68 | 1.67% | 7,522,530 |
| Sep 15, 2026 | 6.70 | 6.73 | 6.56 | 6.57 | 6.57 | -1.94% | 8,263,620 |
| Sep 14, 2026 | 6.69 | 6.76 | 6.67 | 6.70 | 6.70 | -0.45% | 6,278,750 |
| Sep 11, 2026 | 6.86 | 6.88 | 6.64 | 6.73 | 6.73 | -1.90% | 12,208,901 |
| Sep 10, 2026 | 6.94 | 6.95 | 6.85 | 6.86 | 6.86 | -1.15% | 8,800,900 |
| Sep 9, 2026 | 6.95 | 6.98 | 6.89 | 6.94 | 6.94 | -0.43% | 9,081,600 |
| Sep 8, 2026 | 6.91 | 6.97 | 6.89 | 6.97 | 6.97 | 0.87% | 9,128,250 |
| Sep 7, 2026 | 6.96 | 6.97 | 6.86 | 6.91 | 6.91 | -0.14% | 7,536,260 |
| Sep 4, 2026 | 6.96 | 7.08 | 6.90 | 6.92 | 6.92 | -0.57% | 12,413,100 |
| Sep 3, 2026 | 7.11 | 7.12 | 6.92 | 6.96 | 6.96 | -1.97% | 15,716,300 |
| Sep 2, 2026 | 7.08 | 7.21 | 7.06 | 7.10 | 7.10 | - | 17,156,460 |
| Sep 1, 2026 | 7.09 | 7.15 | 7.09 | 7.10 | 7.10 | -0.42% | 13,827,660 |
| Aug 31, 2026 | 7.15 | 7.22 | 7.05 | 7.13 | 7.13 | -5.06% | 23,387,264 |
| Aug 28, 2026 | 7.42 | 7.52 | 7.40 | 7.51 | 7.51 | 0.81% | 11,727,510 |
| Aug 27, 2026 | 7.46 | 7.47 | 7.34 | 7.45 | 7.45 | -0.27% | 14,071,000 |
| Aug 26, 2026 | 7.29 | 7.54 | 7.27 | 7.47 | 7.47 | 2.19% | 18,568,496 |
| 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 |