Fuchun Technology Co., Ltd. (SHE:300299)
China · Delayed Price · Currency is CNY 5.19
-0.08 (-1.52%)
Aug 24, 2026, 12:24 PM CST
Fuchun Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 5.53 | 5.68 | 5.45 | 5.52 | 5.52 | - | 27,498,428 |
| Aug 5, 2026 | 5.48 | 5.59 | 5.47 | 5.52 | 5.52 | - | 28,838,750 |
| Aug 4, 2026 | 5.44 | 5.56 | 5.39 | 5.52 | 5.52 | 1.47% | 29,511,280 |
| Aug 3, 2026 | 5.29 | 5.45 | 5.26 | 5.44 | 5.44 | 2.84% | 31,140,520 |
| Jul 31, 2026 | 5.00 | 5.34 | 5.00 | 5.29 | 5.29 | 4.13% | 42,737,596 |
| Jul 30, 2026 | 5.11 | 5.32 | 5.07 | 5.08 | 5.08 | -1.74% | 37,278,716 |
| Jul 29, 2026 | 5.14 | 5.25 | 5.04 | 5.17 | 5.17 | 1.37% | 33,269,210 |
| Jul 28, 2026 | 5.23 | 5.37 | 5.08 | 5.10 | 5.10 | -1.35% | 35,927,350 |
| Jul 27, 2026 | 4.92 | 5.19 | 4.92 | 5.17 | 5.17 | 5.94% | 29,155,516 |
| Jul 24, 2026 | 4.98 | 4.98 | 4.85 | 4.88 | 4.88 | -2.20% | 15,131,558 |
| Jul 23, 2026 | 4.73 | 5.01 | 4.71 | 4.99 | 4.99 | 4.39% | 24,280,890 |
| Jul 22, 2026 | 4.85 | 4.87 | 4.73 | 4.78 | 4.78 | -1.65% | 17,348,223 |
| Jul 21, 2026 | 4.75 | 4.88 | 4.64 | 4.86 | 4.86 | 1.67% | 22,813,063 |
| Jul 20, 2026 | 4.73 | 4.89 | 4.71 | 4.78 | 4.78 | 1.92% | 19,203,820 |
| Jul 17, 2026 | 4.94 | 4.99 | 4.62 | 4.69 | 4.69 | -5.25% | 22,420,940 |
| Jul 16, 2026 | 4.91 | 5.02 | 4.83 | 4.95 | 4.95 | 0.61% | 18,934,660 |
| Jul 15, 2026 | 4.77 | 4.93 | 4.74 | 4.92 | 4.92 | 3.14% | 19,282,720 |
| Jul 14, 2026 | 4.70 | 4.78 | 4.57 | 4.77 | 4.77 | 1.27% | 13,410,794 |
| Jul 13, 2026 | 5.05 | 5.11 | 4.70 | 4.71 | 4.71 | -7.10% | 23,235,200 |
| Jul 10, 2026 | 4.90 | 5.15 | 4.83 | 5.07 | 5.07 | 2.42% | 27,101,147 |
| Jul 9, 2026 | 4.83 | 5.00 | 4.79 | 4.95 | 4.95 | 1.64% | 15,529,683 |
| Jul 8, 2026 | 4.85 | 4.92 | 4.76 | 4.87 | 4.87 | -0.41% | 16,289,500 |
| Jul 7, 2026 | 4.91 | 5.13 | 4.82 | 4.89 | 4.89 | -0.20% | 22,450,460 |
| Jul 6, 2026 | 5.00 | 5.06 | 4.90 | 4.90 | 4.90 | -1.80% | 14,125,503 |
| Jul 3, 2026 | 4.97 | 5.02 | 4.86 | 4.99 | 4.99 | 1.01% | 15,962,206 |
| Jul 2, 2026 | 4.93 | 5.12 | 4.93 | 4.94 | 4.94 | -0.40% | 17,431,941 |
| Jul 1, 2026 | 4.87 | 5.05 | 4.83 | 4.96 | 4.96 | 1.22% | 14,745,363 |
| Jun 30, 2026 | 4.89 | 4.91 | 4.73 | 4.90 | 4.90 | 1.24% | 15,421,819 |
| Jun 29, 2026 | 4.75 | 4.88 | 4.66 | 4.84 | 4.84 | 1.04% | 17,034,430 |
| Jun 26, 2026 | 4.91 | 4.92 | 4.67 | 4.79 | 4.79 | -3.04% | 18,613,054 |
| Jun 25, 2026 | 4.95 | 5.08 | 4.88 | 4.94 | 4.94 | -0.80% | 15,604,141 |
| Jun 24, 2026 | 5.12 | 5.14 | 4.89 | 4.98 | 4.98 | -2.92% | 16,883,111 |
| Jun 23, 2026 | 5.17 | 5.28 | 5.10 | 5.13 | 5.13 | -1.91% | 13,880,591 |
| Jun 22, 2026 | 5.11 | 5.24 | 4.98 | 5.23 | 5.23 | 2.75% | 18,851,291 |
| Jun 18, 2026 | 5.08 | 5.14 | 4.99 | 5.09 | 5.09 | 0.20% | 12,493,676 |
| Jun 17, 2026 | 5.20 | 5.20 | 5.05 | 5.08 | 5.08 | -2.68% | 14,486,535 |
| Jun 16, 2026 | 5.21 | 5.24 | 5.12 | 5.22 | 5.22 | - | 11,213,899 |
| Jun 15, 2026 | 5.16 | 5.31 | 5.15 | 5.22 | 5.22 | 1.56% | 15,228,259 |
| Jun 12, 2026 | 5.22 | 5.25 | 5.08 | 5.14 | 5.14 | - | 17,734,006 |