Fuchun Technology Co., Ltd. (SHE:300299)
China · Delayed Price · Currency is CNY 5.29
+0.21 (4.13%)
Jul 31, 2026, 3:04 PM CST
Fuchun Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5.43 | 5.44 | 5.05 | 5.14 | 5.14 | -6.20% | 23,412,070 |
| Jun 10, 2026 | 5.35 | 5.51 | 5.31 | 5.48 | 5.48 | 1.29% | 17,845,530 |
| Jun 9, 2026 | 5.45 | 5.50 | 5.32 | 5.41 | 5.41 | -0.55% | 14,766,590 |
| Jun 8, 2026 | 5.30 | 5.55 | 5.21 | 5.44 | 5.44 | -0.18% | 24,057,991 |
| Jun 5, 2026 | 5.25 | 5.75 | 5.22 | 5.45 | 5.45 | 4.81% | 30,089,371 |
| Jun 4, 2026 | 5.35 | 5.39 | 5.15 | 5.20 | 5.20 | -2.99% | 14,785,834 |
| Jun 3, 2026 | 5.43 | 5.48 | 5.32 | 5.36 | 5.36 | -2.01% | 11,272,850 |
| Jun 2, 2026 | 5.67 | 5.67 | 5.40 | 5.47 | 5.47 | -3.01% | 16,646,961 |
| Jun 1, 2026 | 5.48 | 5.74 | 5.44 | 5.64 | 5.64 | 2.92% | 16,162,300 |
| 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 |