Zhangjiagang Furui Special Equipment Co., Ltd. (SHE:300228)
China · Delayed Price · Currency is CNY 6.70
-0.03 (-0.45%)
Sep 14, 2026, 3:04 PM CST
SHE:300228 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |