Funshine Culture Group Co.,Ltd. (SHE:300860)
China · Delayed Price · Currency is CNY 29.03
+1.15 (4.12%)
Sep 5, 2025, 3:04 PM CST
Funshine Culture Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.30 | 29.37 | 28.04 | 29.03 | 29.03 | 4.12% | 4,879,246 |
| Sep 4, 2025 | 27.75 | 28.42 | 27.45 | 27.88 | 27.88 | 0.58% | 3,396,672 |
| Sep 3, 2025 | 28.44 | 28.71 | 27.65 | 27.72 | 27.72 | -2.39% | 2,415,790 |
| Sep 2, 2025 | 29.21 | 29.39 | 28.28 | 28.40 | 28.40 | -3.30% | 3,437,438 |
| Sep 1, 2025 | 29.07 | 29.56 | 29.00 | 29.37 | 29.37 | 1.07% | 3,217,774 |
| Aug 29, 2025 | 30.09 | 30.34 | 28.95 | 29.06 | 29.06 | -4.34% | 6,006,394 |
| Aug 28, 2025 | 29.86 | 30.48 | 29.06 | 30.38 | 30.38 | 1.61% | 5,168,650 |
| Aug 27, 2025 | 31.42 | 31.57 | 29.90 | 29.90 | 29.90 | -4.84% | 6,102,268 |
| Aug 26, 2025 | 31.12 | 31.98 | 30.83 | 31.42 | 31.42 | 0.83% | 5,980,638 |
| Aug 25, 2025 | 30.77 | 31.77 | 30.75 | 31.16 | 31.16 | 1.23% | 6,900,858 |
| Aug 22, 2025 | 30.37 | 31.16 | 30.37 | 30.78 | 30.78 | 1.05% | 4,393,696 |
| Aug 21, 2025 | 30.71 | 31.15 | 30.30 | 30.46 | 30.46 | -1.49% | 4,981,446 |
| Aug 20, 2025 | 30.48 | 31.08 | 30.27 | 30.92 | 30.92 | 1.14% | 5,062,118 |
| Aug 19, 2025 | 30.88 | 30.99 | 30.37 | 30.57 | 30.57 | -1.13% | 5,956,352 |
| Aug 18, 2025 | 31.08 | 31.75 | 30.77 | 30.92 | 30.92 | -0.51% | 9,155,553 |
| Aug 15, 2025 | 30.32 | 31.17 | 30.30 | 31.08 | 31.08 | 1.14% | 9,268,230 |
| Aug 14, 2025 | 29.61 | 31.00 | 28.78 | 30.73 | 30.73 | 3.82% | 11,816,204 |
| Aug 13, 2025 | 29.48 | 29.70 | 29.39 | 29.60 | 29.60 | 0.34% | 3,669,950 |
| Aug 12, 2025 | 29.80 | 30.17 | 29.45 | 29.50 | 29.50 | -0.47% | 4,636,820 |
| Aug 11, 2025 | 29.19 | 29.68 | 29.15 | 29.64 | 29.64 | 1.93% | 4,134,612 |
| Aug 8, 2025 | 29.37 | 29.37 | 28.78 | 29.08 | 29.08 | -1.36% | 3,358,356 |
| Aug 7, 2025 | 29.58 | 29.71 | 29.28 | 29.48 | 29.48 | -0.34% | 3,919,762 |
| Aug 6, 2025 | 29.09 | 29.85 | 29.01 | 29.58 | 29.58 | 1.79% | 5,146,382 |
| Aug 5, 2025 | 28.99 | 29.15 | 28.81 | 29.06 | 29.06 | 0.07% | 3,365,149 |
| Aug 4, 2025 | 28.95 | 29.09 | 28.53 | 29.04 | 29.04 | -0.34% | 3,112,340 |
| Aug 1, 2025 | 28.78 | 29.25 | 28.63 | 29.14 | 29.14 | 1.18% | 3,241,029 |
| Jul 31, 2025 | 29.35 | 29.47 | 28.63 | 28.80 | 28.80 | -2.70% | 5,624,358 |
| Jul 30, 2025 | 29.19 | 30.24 | 29.08 | 29.60 | 29.60 | 1.40% | 8,376,912 |
| Jul 29, 2025 | 29.43 | 29.43 | 28.76 | 29.19 | 29.19 | -1.25% | 4,337,223 |
| Jul 28, 2025 | 29.37 | 29.74 | 29.12 | 29.56 | 29.56 | 0.61% | 4,825,080 |
| Jul 25, 2025 | 29.04 | 29.69 | 28.90 | 29.38 | 29.38 | 1.17% | 5,750,614 |
| Jul 24, 2025 | 28.81 | 29.08 | 28.78 | 29.04 | 29.04 | 0.62% | 3,702,764 |
| Jul 23, 2025 | 28.96 | 29.47 | 28.85 | 28.86 | 28.86 | -0.69% | 5,084,908 |
| Jul 22, 2025 | 29.47 | 29.47 | 28.78 | 29.06 | 29.06 | -1.42% | 6,433,504 |
| Jul 21, 2025 | 29.45 | 29.57 | 29.31 | 29.48 | 29.48 | 0.31% | 5,091,323 |
| Jul 18, 2025 | 29.61 | 29.75 | 29.23 | 29.39 | 29.39 | -0.34% | 5,076,344 |
| Jul 17, 2025 | 29.60 | 29.82 | 29.36 | 29.49 | 29.49 | -0.64% | 7,174,331 |
| Jul 16, 2025 | 29.70 | 30.20 | 29.48 | 29.68 | 29.68 | -0.57% | 7,793,319 |
| Jul 15, 2025 | 31.21 | 31.26 | 29.51 | 29.85 | 29.85 | -3.02% | 10,306,667 |
| Jul 14, 2025 | 30.96 | 31.30 | 30.21 | 30.78 | 30.78 | -4.29% | 13,467,500 |
| Jul 11, 2025 | 31.49 | 34.58 | 30.96 | 32.16 | 32.16 | -0.53% | 20,418,526 |
| Jul 10, 2025 | 32.91 | 36.00 | 32.14 | 32.33 | 32.33 | -3.49% | 27,950,343 |
| Jul 9, 2025 | 27.56 | 33.50 | 27.50 | 33.50 | 33.50 | 19.99% | 16,977,699 |
| Jul 8, 2025 | 26.92 | 28.09 | 26.81 | 27.92 | 27.92 | 3.60% | 6,637,028 |
| Jul 7, 2025 | 26.15 | 27.13 | 26.15 | 26.95 | 26.95 | 2.59% | 3,570,750 |
| Jul 4, 2025 | 26.81 | 26.82 | 26.23 | 26.27 | 26.27 | -2.49% | 2,746,360 |
| Jul 3, 2025 | 26.99 | 27.20 | 26.73 | 26.94 | 26.94 | -0.66% | 3,080,880 |
| Jul 2, 2025 | 26.64 | 27.80 | 26.64 | 27.12 | 27.12 | 1.57% | 5,569,376 |
| Jul 1, 2025 | 26.92 | 26.99 | 26.33 | 26.70 | 26.70 | 0.07% | 2,580,160 |
| Jun 30, 2025 | 26.31 | 26.88 | 26.31 | 26.68 | 26.68 | 1.29% | 2,821,060 |