Fuchun Technology Co., Ltd. (SHE:300299)
China · Delayed Price · Currency is CNY 7.63
+0.24 (3.25%)
At close: Jan 23, 2026
Fuchun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 7.33 | 7.54 | 7.31 | 7.48 | 7.48 | 0.81% | 50,749,370 |
| Jan 7, 2026 | 7.38 | 7.65 | 7.32 | 7.42 | 7.42 | 0.27% | 54,949,160 |
| Jan 6, 2026 | 7.36 | 7.48 | 7.28 | 7.40 | 7.40 | - | 50,807,090 |
| Jan 5, 2026 | 7.12 | 7.50 | 7.11 | 7.40 | 7.40 | 4.23% | 63,321,540 |
| Dec 31, 2025 | 6.97 | 7.24 | 6.96 | 7.10 | 7.10 | 1.14% | 47,691,480 |
| Dec 30, 2025 | 7.04 | 7.21 | 6.95 | 7.02 | 7.02 | 0.43% | 44,436,190 |
| Dec 29, 2025 | 7.08 | 7.13 | 6.98 | 6.99 | 6.99 | -1.69% | 30,667,810 |
| Dec 26, 2025 | 7.18 | 7.23 | 7.03 | 7.11 | 7.11 | -1.39% | 42,521,141 |
| Dec 25, 2025 | 7.32 | 7.37 | 7.17 | 7.21 | 7.21 | -0.96% | 40,702,030 |
| Dec 24, 2025 | 7.08 | 7.28 | 7.06 | 7.28 | 7.28 | 1.96% | 48,006,300 |
| Dec 23, 2025 | 7.09 | 7.24 | 6.89 | 7.14 | 7.14 | 0.28% | 54,549,420 |
| Dec 22, 2025 | 7.16 | 7.23 | 7.09 | 7.12 | 7.12 | -2.06% | 43,083,510 |
| Dec 19, 2025 | 7.27 | 7.32 | 7.02 | 7.27 | 7.27 | 0.14% | 53,374,923 |
| Dec 18, 2025 | 7.06 | 7.43 | 7.02 | 7.26 | 7.26 | 1.26% | 57,620,877 |
| Dec 17, 2025 | 7.09 | 7.20 | 6.88 | 7.17 | 7.17 | 0.56% | 61,306,150 |
| Dec 16, 2025 | 7.62 | 7.69 | 7.10 | 7.13 | 7.13 | -5.56% | 64,427,863 |
| Dec 15, 2025 | 7.43 | 7.72 | 7.35 | 7.55 | 7.55 | 0.53% | 65,164,830 |
| Dec 12, 2025 | 7.72 | 7.82 | 7.46 | 7.51 | 7.51 | -3.72% | 58,762,340 |
| Dec 11, 2025 | 8.14 | 8.19 | 7.76 | 7.80 | 7.80 | -5.45% | 80,237,430 |
| Dec 10, 2025 | 8.19 | 8.50 | 8.03 | 8.25 | 8.25 | 1.35% | 98,692,200 |
| Dec 9, 2025 | 7.99 | 8.44 | 7.93 | 8.14 | 8.14 | 0.99% | 116,110,200 |
| Dec 8, 2025 | 7.61 | 8.24 | 7.60 | 8.06 | 8.06 | 5.08% | 115,261,000 |
| Dec 5, 2025 | 7.44 | 7.74 | 7.21 | 7.67 | 7.67 | 5.21% | 90,840,060 |
| Dec 4, 2025 | 7.50 | 7.70 | 7.27 | 7.29 | 7.29 | -4.58% | 77,103,240 |
| Dec 3, 2025 | 7.78 | 7.98 | 7.54 | 7.64 | 7.64 | -4.14% | 94,206,620 |
| Dec 2, 2025 | 7.72 | 8.30 | 7.65 | 7.97 | 7.97 | 3.10% | 140,355,526 |
| Dec 1, 2025 | 7.57 | 7.82 | 7.48 | 7.73 | 7.73 | 1.18% | 97,349,680 |
| Nov 28, 2025 | 7.46 | 7.81 | 7.38 | 7.64 | 7.64 | 1.46% | 95,041,761 |
| Nov 27, 2025 | 8.06 | 8.14 | 7.51 | 7.53 | 7.53 | -6.81% | 141,555,713 |
| Nov 26, 2025 | 8.66 | 8.84 | 8.02 | 8.08 | 8.08 | -11.11% | 209,709,200 |
| Nov 25, 2025 | 7.78 | 9.54 | 7.78 | 9.09 | 9.09 | 14.34% | 258,309,500 |
| Nov 24, 2025 | 8.00 | 8.09 | 7.47 | 7.95 | 7.95 | 2.32% | 171,466,900 |
| Nov 21, 2025 | 7.12 | 8.57 | 7.09 | 7.77 | 7.77 | 8.82% | 211,515,509 |
| Nov 20, 2025 | 7.38 | 7.43 | 7.13 | 7.14 | 7.14 | -4.42% | 71,799,020 |
| Nov 19, 2025 | 7.44 | 7.74 | 7.22 | 7.47 | 7.47 | -1.71% | 86,463,400 |
| Nov 18, 2025 | 7.24 | 7.94 | 7.18 | 7.60 | 7.60 | 3.26% | 127,250,800 |
| Nov 17, 2025 | 6.95 | 7.70 | 6.92 | 7.36 | 7.36 | 4.25% | 92,669,970 |
| Nov 14, 2025 | 6.91 | 7.28 | 6.87 | 7.06 | 7.06 | 2.02% | 69,930,790 |
| Nov 13, 2025 | 6.73 | 6.98 | 6.61 | 6.92 | 6.92 | 2.52% | 44,973,980 |