Zhangjiagang Furui Special Equipment Co., Ltd. (SHE:300228)
China · Delayed Price · Currency is CNY 8.76
+0.35 (4.16%)
May 28, 2026, 3:12 PM CST
SHE:300228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 9.50 | 9.64 | 9.05 | 9.05 | 9.05 | -4.54% | 33,928,230 |
| May 20, 2026 | 9.83 | 9.88 | 9.46 | 9.48 | 9.48 | -4.53% | 31,631,660 |
| May 19, 2026 | 10.20 | 10.23 | 9.76 | 9.93 | 9.93 | -2.17% | 37,627,520 |
| May 18, 2026 | 10.28 | 10.38 | 10.11 | 10.27 | 10.15 | -1.06% | 39,868,490 |
| May 15, 2026 | 9.92 | 10.39 | 9.87 | 10.38 | 10.26 | 5.17% | 60,547,730 |
| May 14, 2026 | 10.10 | 10.35 | 9.87 | 9.87 | 9.75 | -3.24% | 43,047,460 |
| May 13, 2026 | 9.81 | 10.23 | 9.70 | 10.20 | 10.08 | 2.72% | 55,074,830 |
| May 12, 2026 | 9.68 | 10.20 | 9.68 | 9.93 | 9.81 | 3.98% | 68,439,020 |
| May 11, 2026 | 9.34 | 9.56 | 9.32 | 9.55 | 9.44 | 2.47% | 41,544,670 |
| May 8, 2026 | 9.36 | 9.36 | 9.24 | 9.32 | 9.21 | -0.96% | 24,435,800 |
| May 7, 2026 | 9.45 | 9.46 | 9.35 | 9.41 | 9.30 | -0.84% | 27,480,940 |
| May 6, 2026 | 9.31 | 9.51 | 9.28 | 9.49 | 9.38 | 1.93% | 36,428,760 |
| Apr 30, 2026 | 9.40 | 9.44 | 9.12 | 9.31 | 9.20 | -0.53% | 29,088,620 |
| Apr 29, 2026 | 9.33 | 9.43 | 9.32 | 9.36 | 9.25 | -1.06% | 27,602,320 |
| Apr 28, 2026 | 9.06 | 9.50 | 9.06 | 9.46 | 9.35 | 3.84% | 47,069,140 |
| Apr 27, 2026 | 8.95 | 9.11 | 8.84 | 9.11 | 9.00 | 0.89% | 19,367,660 |
| Apr 24, 2026 | 8.94 | 9.12 | 8.94 | 9.03 | 8.92 | -0.22% | 18,110,300 |
| Apr 23, 2026 | 9.00 | 9.13 | 8.92 | 9.05 | 8.94 | 0.33% | 23,307,960 |
| Apr 22, 2026 | 8.94 | 9.04 | 8.78 | 9.02 | 8.91 | -0.22% | 28,084,720 |
| Apr 21, 2026 | 9.31 | 9.31 | 8.90 | 9.04 | 8.93 | -4.74% | 46,828,400 |
| Apr 20, 2026 | 9.18 | 9.52 | 9.17 | 9.49 | 9.38 | 2.93% | 33,297,420 |
| Apr 17, 2026 | 9.32 | 9.33 | 9.17 | 9.22 | 9.11 | -1.39% | 23,890,200 |
| Apr 16, 2026 | 9.38 | 9.39 | 9.23 | 9.35 | 9.24 | - | 21,873,010 |
| Apr 15, 2026 | 9.61 | 9.62 | 9.33 | 9.35 | 9.24 | -1.99% | 27,292,180 |
| Apr 14, 2026 | 9.49 | 9.58 | 9.35 | 9.54 | 9.43 | 1.17% | 35,103,240 |
| Apr 13, 2026 | 9.50 | 9.56 | 9.32 | 9.43 | 9.32 | -0.53% | 33,756,700 |
| Apr 10, 2026 | 9.34 | 9.56 | 9.32 | 9.48 | 9.37 | 2.38% | 25,092,880 |
| Apr 9, 2026 | 9.34 | 9.37 | 9.23 | 9.26 | 9.15 | -1.70% | 17,243,600 |
| Apr 8, 2026 | 9.29 | 9.45 | 9.25 | 9.42 | 9.31 | 3.29% | 23,151,850 |
| Apr 7, 2026 | 8.91 | 9.14 | 8.90 | 9.12 | 9.01 | 2.59% | 20,951,380 |
| Apr 3, 2026 | 9.36 | 9.36 | 8.89 | 8.89 | 8.79 | -4.31% | 27,605,670 |
| Apr 2, 2026 | 9.42 | 9.57 | 9.21 | 9.29 | 9.18 | -2.31% | 25,444,600 |
| Apr 1, 2026 | 9.40 | 9.52 | 9.29 | 9.51 | 9.40 | 2.48% | 32,203,590 |
| Mar 31, 2026 | 9.23 | 9.41 | 9.18 | 9.28 | 9.17 | 0.65% | 27,986,920 |
| Mar 30, 2026 | 9.07 | 9.28 | 9.01 | 9.22 | 9.11 | 0.11% | 21,735,650 |
| Mar 27, 2026 | 8.99 | 9.28 | 8.95 | 9.21 | 9.10 | 1.43% | 20,359,050 |
| Mar 26, 2026 | 9.27 | 9.39 | 9.05 | 9.08 | 8.97 | -2.37% | 23,367,880 |
| Mar 25, 2026 | 9.22 | 9.39 | 9.18 | 9.30 | 9.19 | 0.98% | 25,632,400 |
| Mar 24, 2026 | 9.18 | 9.25 | 8.94 | 9.21 | 9.10 | 2.45% | 26,479,240 |
| Mar 23, 2026 | 9.24 | 9.45 | 8.92 | 8.99 | 8.88 | -5.17% | 37,566,620 |
| Mar 20, 2026 | 9.95 | 10.04 | 9.47 | 9.48 | 9.37 | -4.72% | 45,342,780 |
| Mar 19, 2026 | 10.08 | 10.33 | 9.90 | 9.95 | 9.83 | -1.87% | 37,752,970 |
| Mar 18, 2026 | 10.02 | 10.17 | 9.86 | 10.14 | 10.02 | 1.40% | 31,958,050 |
| Mar 17, 2026 | 10.69 | 10.79 | 10.00 | 10.00 | 9.88 | -4.76% | 49,000,570 |
| Mar 16, 2026 | 10.85 | 10.90 | 10.21 | 10.50 | 10.38 | -2.33% | 50,292,720 |