Fuchun Technology Co., Ltd. (SHE:300299)
China · Delayed Price · Currency is CNY 5.55
0.00 (0.00%)
Oct 23, 2026, 3:04 PM CST
Fuchun Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.35 | 6.35 | 5.03 | 5.55 | 5.55 | - | 85,791,194 |
| Oct 22, 2026 | 5.88 | 5.95 | 5.55 | 5.55 | 5.55 | -5.93% | 81,083,128 |
| Oct 21, 2026 | 5.90 | 6.16 | 5.86 | 5.90 | 5.90 | -1.67% | 97,836,437 |
| Oct 20, 2026 | 5.82 | 6.03 | 5.70 | 6.00 | 6.00 | 1.52% | 93,854,104 |
| Oct 19, 2026 | 5.90 | 6.04 | 5.78 | 5.91 | 5.91 | -1.83% | 92,645,026 |
| Oct 16, 2026 | 6.35 | 6.50 | 5.94 | 6.02 | 6.02 | -5.64% | 127,038,494 |
| Oct 15, 2026 | 6.75 | 6.79 | 6.29 | 6.38 | 6.38 | -7.27% | 161,636,192 |
| Oct 14, 2026 | 5.73 | 6.88 | 5.63 | 6.88 | 6.88 | 20.07% | 186,484,350 |
| Oct 13, 2026 | 5.44 | 5.82 | 5.37 | 5.73 | 5.73 | 2.87% | 30,433,965 |
| Oct 12, 2026 | 5.43 | 5.60 | 5.36 | 5.57 | 5.57 | 2.39% | 25,204,340 |
| Oct 9, 2026 | 5.26 | 5.48 | 5.10 | 5.44 | 5.44 | 4.21% | 21,134,780 |
| Oct 8, 2026 | 5.31 | 5.35 | 5.17 | 5.22 | 5.22 | -2.25% | 12,468,220 |
| Sep 30, 2026 | 5.41 | 5.45 | 5.30 | 5.34 | 5.34 | -1.11% | 9,725,365 |
| Sep 29, 2026 | 5.34 | 5.44 | 5.23 | 5.40 | 5.40 | 2.08% | 12,728,198 |
| Sep 28, 2026 | 5.35 | 5.40 | 5.22 | 5.29 | 5.29 | -2.40% | 15,184,300 |
| Sep 24, 2026 | 5.35 | 5.44 | 5.32 | 5.42 | 5.42 | 1.12% | 13,564,103 |
| Sep 23, 2026 | 5.57 | 5.60 | 5.34 | 5.36 | 5.36 | -3.77% | 18,836,005 |
| Sep 22, 2026 | 5.57 | 5.65 | 5.50 | 5.57 | 5.57 | 1.09% | 15,893,413 |
| Sep 21, 2026 | 5.36 | 5.54 | 5.36 | 5.51 | 5.51 | 2.04% | 14,809,265 |
| Sep 18, 2026 | 5.49 | 5.54 | 5.35 | 5.40 | 5.40 | -1.28% | 15,235,920 |
| Sep 17, 2026 | 5.50 | 5.52 | 5.40 | 5.47 | 5.47 | -0.36% | 11,437,700 |
| Sep 16, 2026 | 5.36 | 5.52 | 5.31 | 5.49 | 5.49 | 2.04% | 12,724,895 |
| Sep 15, 2026 | 5.52 | 5.59 | 5.36 | 5.38 | 5.38 | -2.89% | 13,605,600 |
| Sep 14, 2026 | 5.55 | 5.60 | 5.52 | 5.54 | 5.54 | -0.89% | 13,196,760 |
| Sep 11, 2026 | 5.65 | 5.69 | 5.58 | 5.59 | 5.59 | -2.61% | 16,131,095 |
| Sep 10, 2026 | 5.69 | 5.76 | 5.64 | 5.74 | 5.74 | -0.17% | 15,227,076 |
| Sep 9, 2026 | 5.88 | 5.90 | 5.68 | 5.75 | 5.75 | -3.04% | 22,468,200 |
| Sep 8, 2026 | 5.71 | 5.95 | 5.65 | 5.93 | 5.93 | 3.31% | 34,345,400 |
| Sep 7, 2026 | 5.63 | 5.83 | 5.63 | 5.74 | 5.74 | 1.06% | 24,916,380 |
| Sep 4, 2026 | 5.54 | 5.76 | 5.54 | 5.68 | 5.68 | 2.90% | 27,685,630 |
| Sep 3, 2026 | 5.62 | 5.73 | 5.51 | 5.52 | 5.52 | -1.95% | 19,850,662 |
| Sep 2, 2026 | 5.68 | 5.75 | 5.59 | 5.63 | 5.63 | -2.26% | 20,926,800 |
| Sep 1, 2026 | 5.53 | 5.78 | 5.50 | 5.76 | 5.76 | 4.16% | 35,216,778 |
| Aug 31, 2026 | 5.36 | 5.55 | 5.35 | 5.53 | 5.53 | 2.60% | 22,692,050 |
| Aug 28, 2026 | 5.39 | 5.42 | 5.34 | 5.39 | 5.39 | 0.19% | 13,019,500 |
| Aug 27, 2026 | 5.35 | 5.41 | 5.33 | 5.38 | 5.38 | -0.19% | 10,393,943 |
| Aug 26, 2026 | 5.38 | 5.45 | 5.33 | 5.39 | 5.39 | -0.19% | 13,033,640 |
| Aug 25, 2026 | 5.19 | 5.42 | 5.18 | 5.40 | 5.40 | 3.45% | 15,030,269 |
| Aug 24, 2026 | 5.27 | 5.30 | 5.17 | 5.22 | 5.22 | -0.95% | 11,321,670 |
| Aug 21, 2026 | 5.33 | 5.34 | 5.20 | 5.27 | 5.27 | -1.68% | 14,960,810 |
| Aug 20, 2026 | 5.24 | 5.40 | 5.19 | 5.36 | 5.36 | 3.47% | 17,781,800 |
| Aug 19, 2026 | 5.35 | 5.38 | 5.18 | 5.18 | 5.18 | -3.90% | 14,896,200 |
| Aug 18, 2026 | 5.47 | 5.47 | 5.34 | 5.39 | 5.39 | -2.00% | 14,211,300 |
| Aug 17, 2026 | 5.49 | 5.52 | 5.35 | 5.50 | 5.50 | 0.18% | 13,020,280 |
| Aug 14, 2026 | 5.46 | 5.51 | 5.34 | 5.49 | 5.49 | 0.55% | 19,008,400 |
| Aug 13, 2026 | 5.59 | 5.66 | 5.44 | 5.46 | 5.46 | -2.33% | 21,038,310 |
| Aug 12, 2026 | 5.55 | 5.65 | 5.51 | 5.59 | 5.59 | 0.72% | 14,991,810 |
| Aug 11, 2026 | 5.57 | 5.61 | 5.47 | 5.55 | 5.55 | -0.18% | 16,104,300 |
| Aug 10, 2026 | 5.47 | 5.58 | 5.37 | 5.56 | 5.56 | 1.65% | 21,716,100 |
| Aug 7, 2026 | 5.46 | 5.51 | 5.29 | 5.47 | 5.47 | -0.91% | 27,195,380 |