Fuchun Technology Co., Ltd. (SHE:300299)
China · Delayed Price · Currency is CNY 6.07
+0.11 (1.85%)
At close: Mar 27, 2026
Fuchun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.91 | 6.09 | 5.87 | 6.07 | 6.07 | 1.85% | 10,970,590 |
| Mar 26, 2026 | 6.14 | 6.18 | 5.93 | 5.96 | 5.96 | -3.09% | 12,808,570 |
| Mar 25, 2026 | 5.97 | 6.16 | 5.97 | 6.15 | 6.15 | 2.67% | 13,768,660 |
| Mar 24, 2026 | 5.88 | 6.00 | 5.74 | 5.99 | 5.99 | 3.99% | 17,583,810 |
| Mar 23, 2026 | 5.99 | 6.04 | 5.70 | 5.76 | 5.76 | -5.73% | 22,657,980 |
| Mar 20, 2026 | 6.44 | 6.45 | 6.09 | 6.11 | 6.11 | -4.38% | 18,521,100 |
| Mar 19, 2026 | 6.44 | 6.48 | 6.35 | 6.39 | 6.39 | -1.99% | 11,496,800 |
| Mar 18, 2026 | 6.42 | 6.52 | 6.41 | 6.52 | 6.52 | 1.24% | 10,513,530 |
| Mar 17, 2026 | 6.58 | 6.64 | 6.43 | 6.44 | 6.44 | -1.53% | 15,092,460 |
| Mar 16, 2026 | 6.46 | 6.56 | 6.43 | 6.54 | 6.54 | 0.15% | 15,408,540 |
| Mar 13, 2026 | 6.63 | 6.75 | 6.51 | 6.53 | 6.53 | -0.31% | 22,798,130 |
| Mar 12, 2026 | 6.61 | 6.64 | 6.52 | 6.55 | 6.55 | -1.06% | 12,679,770 |
| Mar 11, 2026 | 6.66 | 6.74 | 6.61 | 6.62 | 6.62 | -1.19% | 14,185,590 |
| Mar 10, 2026 | 6.66 | 6.74 | 6.60 | 6.70 | 6.70 | 1.52% | 19,791,670 |
| Mar 9, 2026 | 6.50 | 6.61 | 6.37 | 6.60 | 6.60 | 0.30% | 19,039,790 |
| Mar 6, 2026 | 6.51 | 6.60 | 6.48 | 6.58 | 6.58 | 0.30% | 14,587,680 |
| Mar 5, 2026 | 6.48 | 6.65 | 6.45 | 6.56 | 6.56 | 3.14% | 24,202,940 |
| Mar 4, 2026 | 6.31 | 6.46 | 6.27 | 6.36 | 6.36 | - | 19,257,160 |
| Mar 3, 2026 | 6.76 | 6.78 | 6.34 | 6.36 | 6.36 | -5.50% | 31,781,280 |
| Mar 2, 2026 | 6.98 | 7.01 | 6.72 | 6.73 | 6.73 | -5.08% | 36,892,700 |
| Feb 27, 2026 | 7.02 | 7.09 | 6.98 | 7.09 | 7.09 | 1.00% | 20,090,770 |
| Feb 26, 2026 | 7.15 | 7.18 | 7.00 | 7.02 | 7.02 | -1.54% | 29,753,510 |
| Feb 25, 2026 | 7.11 | 7.19 | 7.06 | 7.13 | 7.13 | - | 32,777,900 |
| Feb 24, 2026 | 7.35 | 7.43 | 7.11 | 7.13 | 7.13 | -2.86% | 41,164,400 |
| Feb 13, 2026 | 7.47 | 7.54 | 7.33 | 7.34 | 7.34 | -2.00% | 39,289,480 |
| Feb 12, 2026 | 7.65 | 7.79 | 7.40 | 7.49 | 7.49 | -3.97% | 65,715,290 |
| Feb 11, 2026 | 7.99 | 8.12 | 7.72 | 7.80 | 7.80 | 0.26% | 90,949,820 |
| Feb 10, 2026 | 7.65 | 8.19 | 7.61 | 7.78 | 7.78 | 4.43% | 124,055,600 |
| Feb 9, 2026 | 7.20 | 7.50 | 7.20 | 7.45 | 7.45 | 4.63% | 50,324,850 |
| Feb 6, 2026 | 7.07 | 7.19 | 6.93 | 7.12 | 7.12 | 0.14% | 30,924,990 |
| Feb 5, 2026 | 7.03 | 7.23 | 7.01 | 7.11 | 7.11 | 0.14% | 31,727,560 |
| Feb 4, 2026 | 7.07 | 7.18 | 6.97 | 7.10 | 7.10 | -0.42% | 26,627,110 |
| Feb 3, 2026 | 7.05 | 7.14 | 6.97 | 7.13 | 7.13 | 3.48% | 31,082,620 |
| Feb 2, 2026 | 6.98 | 7.15 | 6.88 | 6.89 | 6.89 | -2.27% | 27,977,660 |
| Jan 30, 2026 | 7.10 | 7.17 | 6.95 | 7.05 | 7.05 | -1.81% | 36,351,640 |
| Jan 29, 2026 | 7.01 | 7.40 | 6.87 | 7.18 | 7.18 | 1.84% | 55,698,170 |
| Jan 28, 2026 | 7.12 | 7.29 | 7.03 | 7.05 | 7.05 | -1.67% | 32,096,710 |
| Jan 27, 2026 | 7.24 | 7.38 | 7.01 | 7.17 | 7.17 | -1.38% | 35,354,795 |
| Jan 26, 2026 | 7.68 | 7.68 | 7.11 | 7.27 | 7.27 | -4.72% | 54,262,500 |
| Jan 23, 2026 | 7.41 | 7.71 | 7.35 | 7.63 | 7.63 | 3.25% | 45,869,870 |
| Jan 22, 2026 | 7.35 | 7.51 | 7.29 | 7.39 | 7.39 | 0.82% | 37,009,230 |
| Jan 21, 2026 | 7.35 | 7.53 | 7.28 | 7.33 | 7.33 | -1.48% | 40,185,937 |
| Jan 20, 2026 | 7.71 | 7.78 | 7.36 | 7.44 | 7.44 | -2.75% | 39,547,510 |
| Jan 19, 2026 | 7.67 | 7.75 | 7.57 | 7.65 | 7.65 | -0.91% | 35,356,500 |
| Jan 16, 2026 | 8.12 | 8.18 | 7.62 | 7.72 | 7.72 | -5.39% | 55,738,050 |
| Jan 15, 2026 | 8.30 | 8.47 | 8.00 | 8.16 | 8.16 | -3.77% | 70,971,612 |
| Jan 14, 2026 | 8.28 | 8.75 | 8.24 | 8.48 | 8.48 | 1.19% | 114,296,400 |
| Jan 13, 2026 | 8.50 | 8.96 | 7.96 | 8.38 | 8.38 | 0.96% | 139,162,600 |
| Jan 12, 2026 | 8.05 | 8.34 | 7.97 | 8.30 | 8.30 | 5.20% | 102,422,300 |
| Jan 9, 2026 | 7.44 | 7.94 | 7.42 | 7.89 | 7.89 | 5.48% | 89,978,100 |