Fuchun Technology Co., Ltd. (SHE:300299)
China · Delayed Price · Currency is CNY 6.38
+0.10 (1.59%)
May 8, 2026, 3:11 PM CST
Fuchun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |