Fuchun Technology Co., Ltd. (SHE:300299)
China · Delayed Price · Currency is CNY 5.48
-0.17 (-3.01%)
May 29, 2026, 3:04 PM CST
Fuchun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.67 | 5.72 | 5.45 | 5.48 | 5.48 | -3.01% | 14,465,403 |
| May 28, 2026 | 5.66 | 5.69 | 5.49 | 5.65 | 5.65 | -0.53% | 14,611,440 |
| May 27, 2026 | 5.73 | 5.87 | 5.66 | 5.68 | 5.68 | -0.53% | 14,290,300 |
| May 26, 2026 | 5.86 | 5.90 | 5.62 | 5.71 | 5.71 | -3.38% | 15,442,468 |
| May 25, 2026 | 5.99 | 6.00 | 5.84 | 5.91 | 5.91 | -0.51% | 11,053,230 |
| May 22, 2026 | 5.90 | 5.99 | 5.79 | 5.94 | 5.94 | 1.19% | 12,435,579 |
| May 21, 2026 | 6.09 | 6.22 | 5.86 | 5.87 | 5.87 | -3.77% | 18,785,730 |
| May 20, 2026 | 6.30 | 6.31 | 6.05 | 6.10 | 6.10 | -2.87% | 15,537,627 |
| May 19, 2026 | 6.19 | 6.32 | 6.15 | 6.28 | 6.28 | 1.29% | 15,867,600 |
| May 18, 2026 | 6.07 | 6.23 | 6.04 | 6.20 | 6.20 | 1.64% | 14,299,920 |
| May 15, 2026 | 6.09 | 6.22 | 6.06 | 6.10 | 6.10 | 0.16% | 12,885,665 |
| May 14, 2026 | 6.32 | 6.33 | 6.09 | 6.09 | 6.09 | -3.03% | 14,740,564 |
| May 13, 2026 | 6.16 | 6.33 | 6.16 | 6.28 | 6.28 | 1.45% | 13,391,268 |
| May 12, 2026 | 6.29 | 6.33 | 6.17 | 6.19 | 6.19 | -2.06% | 15,859,753 |
| May 11, 2026 | 6.44 | 6.44 | 6.28 | 6.32 | 6.32 | -0.94% | 18,770,758 |
| May 8, 2026 | 6.28 | 6.44 | 6.24 | 6.38 | 6.38 | 1.59% | 21,132,961 |
| May 7, 2026 | 6.22 | 6.29 | 6.19 | 6.28 | 6.28 | 0.64% | 17,226,650 |
| May 6, 2026 | 6.17 | 6.29 | 6.17 | 6.24 | 6.24 | 1.30% | 19,270,528 |
| Apr 30, 2026 | 6.10 | 6.22 | 6.04 | 6.16 | 6.16 | 0.49% | 21,983,850 |
| Apr 29, 2026 | 5.98 | 6.18 | 5.90 | 6.13 | 6.13 | 5.87% | 40,889,138 |
| Apr 28, 2026 | 5.88 | 5.98 | 5.78 | 5.79 | 5.79 | -2.20% | 14,115,170 |
| Apr 27, 2026 | 5.80 | 5.97 | 5.71 | 5.92 | 5.92 | 1.72% | 17,130,865 |
| Apr 24, 2026 | 5.87 | 5.93 | 5.75 | 5.82 | 5.82 | -1.36% | 13,171,028 |
| Apr 23, 2026 | 5.93 | 5.97 | 5.84 | 5.90 | 5.90 | -0.67% | 11,423,053 |
| Apr 22, 2026 | 6.02 | 6.03 | 5.86 | 5.94 | 5.94 | -1.66% | 16,975,223 |
| Apr 21, 2026 | 5.96 | 6.07 | 5.93 | 6.04 | 6.04 | 1.00% | 19,594,510 |
| Apr 20, 2026 | 5.91 | 5.98 | 5.88 | 5.98 | 5.98 | 1.18% | 12,463,954 |
| Apr 17, 2026 | 5.96 | 5.97 | 5.85 | 5.91 | 5.91 | -1.34% | 15,251,700 |
| Apr 16, 2026 | 5.86 | 6.01 | 5.83 | 5.99 | 5.99 | 2.57% | 18,337,452 |
| Apr 15, 2026 | 5.95 | 5.98 | 5.83 | 5.84 | 5.84 | -1.35% | 13,295,400 |
| Apr 14, 2026 | 6.00 | 6.02 | 5.84 | 5.92 | 5.92 | - | 13,734,035 |
| Apr 13, 2026 | 5.95 | 5.97 | 5.88 | 5.92 | 5.92 | -0.84% | 11,188,100 |
| Apr 10, 2026 | 5.95 | 6.05 | 5.95 | 5.97 | 5.97 | 1.02% | 12,436,770 |
| Apr 9, 2026 | 6.08 | 6.11 | 5.90 | 5.91 | 5.91 | -4.37% | 20,062,600 |
| Apr 8, 2026 | 5.93 | 6.18 | 5.93 | 6.18 | 6.18 | 6.00% | 20,285,830 |
| Apr 7, 2026 | 5.77 | 5.85 | 5.73 | 5.83 | 5.83 | 1.75% | 9,922,211 |
| Apr 3, 2026 | 5.95 | 6.01 | 5.71 | 5.73 | 5.73 | -3.54% | 12,665,672 |
| Apr 2, 2026 | 6.12 | 6.12 | 5.89 | 5.94 | 5.94 | -2.94% | 14,222,695 |
| Apr 1, 2026 | 6.10 | 6.14 | 6.02 | 6.12 | 6.12 | 2.17% | 11,591,176 |
| Mar 31, 2026 | 6.10 | 6.19 | 5.98 | 5.99 | 5.99 | -1.64% | 9,604,201 |
| Mar 30, 2026 | 5.99 | 6.09 | 5.92 | 6.09 | 6.09 | 0.33% | 10,796,550 |
| 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 |