Fuchun Technology Co., Ltd. (SHE:300299)
China · Delayed Price · Currency is CNY 6.50
-0.06 (-0.91%)
Sep 30, 2025, 3:04 PM CST
Fuchun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.59 | 6.66 | 6.49 | 6.50 | 6.50 | -0.91% | 16,116,242 |
| Sep 29, 2025 | 6.51 | 6.59 | 6.45 | 6.56 | 6.56 | 0.31% | 14,662,600 |
| Sep 26, 2025 | 6.63 | 6.66 | 6.49 | 6.54 | 6.54 | -2.24% | 19,274,736 |
| Sep 25, 2025 | 6.60 | 6.92 | 6.58 | 6.69 | 6.69 | 0.90% | 29,114,947 |
| Sep 24, 2025 | 6.46 | 6.65 | 6.44 | 6.63 | 6.63 | 1.53% | 18,147,114 |
| Sep 23, 2025 | 6.68 | 6.70 | 6.39 | 6.53 | 6.53 | -2.83% | 27,510,708 |
| Sep 22, 2025 | 6.77 | 6.79 | 6.61 | 6.72 | 6.72 | -0.74% | 22,863,863 |
| Sep 19, 2025 | 6.81 | 6.93 | 6.74 | 6.77 | 6.77 | -1.31% | 24,389,112 |
| Sep 18, 2025 | 7.05 | 7.22 | 6.80 | 6.86 | 6.86 | -2.83% | 48,064,630 |
| Sep 17, 2025 | 7.15 | 7.22 | 7.03 | 7.06 | 7.06 | -2.75% | 53,694,706 |
| Sep 16, 2025 | 7.15 | 7.67 | 7.04 | 7.26 | 7.26 | 4.16% | 98,374,917 |
| Sep 15, 2025 | 6.74 | 7.03 | 6.70 | 6.97 | 6.97 | 2.80% | 50,288,041 |
| Sep 12, 2025 | 6.81 | 6.88 | 6.73 | 6.78 | 6.78 | -1.02% | 26,640,621 |
| Sep 11, 2025 | 6.76 | 6.85 | 6.58 | 6.85 | 6.85 | 1.18% | 30,192,832 |
| Sep 10, 2025 | 6.66 | 6.83 | 6.61 | 6.77 | 6.77 | 1.35% | 23,293,754 |
| Sep 9, 2025 | 6.79 | 6.83 | 6.64 | 6.68 | 6.68 | -1.76% | 21,589,517 |
| Sep 8, 2025 | 6.71 | 6.80 | 6.67 | 6.80 | 6.80 | 0.74% | 24,885,676 |
| Sep 5, 2025 | 6.66 | 6.75 | 6.48 | 6.75 | 6.75 | 1.66% | 28,306,896 |
| Sep 4, 2025 | 6.60 | 6.75 | 6.55 | 6.64 | 6.64 | 0.91% | 30,744,872 |
| Sep 3, 2025 | 6.79 | 6.87 | 6.57 | 6.58 | 6.58 | -2.66% | 31,150,558 |
| Sep 2, 2025 | 6.96 | 7.00 | 6.66 | 6.76 | 6.76 | -3.43% | 38,212,092 |
| Sep 1, 2025 | 6.96 | 7.05 | 6.92 | 7.00 | 7.00 | 0.57% | 34,591,720 |
| Aug 29, 2025 | 7.13 | 7.16 | 6.95 | 6.96 | 6.96 | -3.33% | 44,152,593 |
| Aug 28, 2025 | 7.34 | 7.45 | 6.90 | 7.20 | 7.20 | -2.04% | 69,410,300 |
| Aug 27, 2025 | 7.79 | 7.88 | 7.32 | 7.35 | 7.35 | -6.96% | 88,949,553 |
| Aug 26, 2025 | 7.65 | 8.07 | 7.55 | 7.90 | 7.90 | 3.27% | 103,892,822 |
| Aug 25, 2025 | 7.64 | 7.69 | 7.53 | 7.65 | 7.65 | -0.39% | 52,261,203 |
| Aug 22, 2025 | 7.67 | 7.73 | 7.60 | 7.68 | 7.68 | -0.52% | 38,512,314 |
| Aug 21, 2025 | 7.77 | 7.85 | 7.62 | 7.72 | 7.72 | - | 44,512,705 |
| Aug 20, 2025 | 7.67 | 7.81 | 7.60 | 7.72 | 7.72 | 0.39% | 48,390,957 |
| Aug 19, 2025 | 7.70 | 7.85 | 7.61 | 7.69 | 7.69 | -1.03% | 63,014,750 |
| Aug 18, 2025 | 7.49 | 7.77 | 7.48 | 7.77 | 7.77 | 3.88% | 74,850,839 |
| Aug 15, 2025 | 7.28 | 7.55 | 7.22 | 7.48 | 7.48 | 2.47% | 57,431,612 |
| Aug 14, 2025 | 7.38 | 7.54 | 7.30 | 7.30 | 7.30 | -0.82% | 54,375,126 |
| Aug 13, 2025 | 7.39 | 7.49 | 7.32 | 7.36 | 7.36 | -0.27% | 31,301,812 |
| Aug 12, 2025 | 7.49 | 7.54 | 7.37 | 7.38 | 7.38 | -1.47% | 28,202,180 |
| Aug 11, 2025 | 7.32 | 7.55 | 7.31 | 7.49 | 7.49 | 2.04% | 35,934,908 |
| Aug 8, 2025 | 7.49 | 7.55 | 7.29 | 7.34 | 7.34 | -2.65% | 40,183,137 |
| Aug 7, 2025 | 7.49 | 7.58 | 7.43 | 7.54 | 7.54 | -0.40% | 45,998,176 |
| Aug 6, 2025 | 7.35 | 7.69 | 7.32 | 7.57 | 7.57 | 3.42% | 73,025,670 |
| Aug 5, 2025 | 7.25 | 7.40 | 7.22 | 7.32 | 7.32 | 0.83% | 41,031,400 |
| Aug 4, 2025 | 7.08 | 7.26 | 7.00 | 7.26 | 7.26 | 1.26% | 31,515,890 |
| Aug 1, 2025 | 7.10 | 7.19 | 7.04 | 7.17 | 7.17 | 0.42% | 29,574,100 |
| Jul 31, 2025 | 7.34 | 7.35 | 7.10 | 7.14 | 7.14 | -1.92% | 36,546,570 |
| Jul 30, 2025 | 7.22 | 7.35 | 7.12 | 7.28 | 7.28 | -0.14% | 51,123,982 |
| Jul 29, 2025 | 7.19 | 7.29 | 7.02 | 7.29 | 7.29 | 1.25% | 46,186,790 |
| Jul 28, 2025 | 7.16 | 7.26 | 7.11 | 7.20 | 7.20 | 0.56% | 29,780,730 |
| Jul 25, 2025 | 7.20 | 7.29 | 7.11 | 7.16 | 7.16 | -0.42% | 25,595,040 |
| Jul 24, 2025 | 7.05 | 7.20 | 7.04 | 7.19 | 7.19 | 2.13% | 29,128,357 |
| Jul 23, 2025 | 7.10 | 7.15 | 7.04 | 7.04 | 7.04 | -1.54% | 27,388,285 |