Fujian Qingshan Paper Industry Co., Ltd. (SHA:600103)
China
· Delayed Price · Currency is CNY 3.650
-0.090 (-2.41%)
Mar 9, 2026, 3:00 PM CST
SHA:600103 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.70 | 3.71 | 3.59 | 3.62 | - | -3.21% | 54,391,450 |
| Mar 6, 2026 | 3.70 | 3.75 | 3.66 | 3.74 | 3.74 | 0.81% | 43,131,550 |
| Mar 5, 2026 | 3.70 | 3.76 | 3.68 | 3.71 | 3.71 | 2.49% | 64,376,430 |
| Mar 4, 2026 | 3.64 | 3.70 | 3.61 | 3.62 | 3.62 | -1.63% | 58,359,750 |
| Mar 3, 2026 | 3.80 | 3.84 | 3.68 | 3.68 | 3.68 | -3.16% | 83,070,430 |
| Mar 2, 2026 | 3.79 | 3.87 | 3.74 | 3.80 | 3.80 | -2.06% | 80,901,235 |
| Feb 27, 2026 | 3.88 | 3.89 | 3.82 | 3.88 | 3.88 | -1.27% | 79,099,810 |
| Feb 26, 2026 | 3.88 | 3.97 | 3.83 | 3.93 | 3.93 | 1.55% | 137,330,800 |
| Feb 25, 2026 | 3.80 | 3.89 | 3.78 | 3.87 | 3.87 | 2.11% | 82,338,720 |
| Feb 24, 2026 | 3.74 | 3.81 | 3.73 | 3.79 | 3.79 | 1.61% | 59,651,250 |
| Feb 13, 2026 | 3.74 | 3.80 | 3.72 | 3.73 | 3.73 | -0.80% | 54,919,470 |
| Feb 12, 2026 | 3.76 | 3.87 | 3.75 | 3.76 | 3.76 | -0.53% | 88,647,870 |
| Feb 11, 2026 | 3.78 | 3.83 | 3.77 | 3.78 | 3.78 | -0.53% | 44,712,730 |
| Feb 10, 2026 | 3.81 | 3.83 | 3.77 | 3.80 | 3.80 | -0.52% | 53,254,620 |
| Feb 9, 2026 | 3.76 | 3.82 | 3.75 | 3.82 | 3.82 | 2.41% | 67,269,750 |
| Feb 6, 2026 | 3.72 | 3.77 | 3.69 | 3.73 | 3.73 | -0.27% | 47,956,540 |
| Feb 5, 2026 | 3.75 | 3.81 | 3.72 | 3.74 | 3.74 | -0.80% | 53,558,980 |
| Feb 4, 2026 | 3.75 | 3.81 | 3.74 | 3.77 | 3.77 | - | 57,096,300 |
| Feb 3, 2026 | 3.69 | 3.77 | 3.69 | 3.77 | 3.77 | 2.45% | 60,943,692 |
| Feb 2, 2026 | 3.82 | 3.82 | 3.66 | 3.68 | 3.68 | -3.66% | 79,126,339 |
| Jan 30, 2026 | 3.71 | 3.86 | 3.71 | 3.82 | 3.82 | 1.87% | 92,382,580 |
| Jan 29, 2026 | 3.75 | 3.83 | 3.75 | 3.75 | 3.75 | -1.32% | 72,482,580 |
| Jan 28, 2026 | 3.83 | 3.85 | 3.79 | 3.80 | 3.80 | -0.78% | 59,759,990 |
| Jan 27, 2026 | 3.85 | 3.88 | 3.74 | 3.83 | 3.83 | -1.29% | 82,552,310 |
| Jan 26, 2026 | 4.00 | 4.00 | 3.85 | 3.88 | 3.88 | -3.24% | 112,997,900 |
| Jan 23, 2026 | 4.00 | 4.02 | 3.96 | 4.01 | 4.01 | 0.50% | 103,502,862 |
| Jan 22, 2026 | 3.89 | 3.99 | 3.87 | 3.99 | 3.99 | 2.31% | 108,254,853 |
| Jan 21, 2026 | 3.88 | 3.91 | 3.80 | 3.90 | 3.90 | -0.26% | 81,046,961 |
| Jan 20, 2026 | 4.01 | 4.02 | 3.88 | 3.91 | 3.91 | -3.69% | 161,359,500 |
| Jan 19, 2026 | 3.96 | 4.14 | 3.91 | 4.06 | 4.06 | 2.01% | 186,463,900 |
| Jan 16, 2026 | 3.95 | 4.01 | 3.91 | 3.98 | 3.98 | 1.53% | 121,971,900 |
| Jan 15, 2026 | 4.00 | 4.00 | 3.87 | 3.92 | 3.92 | -2.24% | 124,262,000 |
| Jan 14, 2026 | 3.97 | 4.09 | 3.96 | 4.01 | 4.01 | - | 170,708,200 |
| Jan 13, 2026 | 4.27 | 4.35 | 4.00 | 4.01 | 4.01 | -6.96% | 304,204,100 |
| Jan 12, 2026 | 4.22 | 4.34 | 4.22 | 4.31 | 4.31 | 1.65% | 225,609,454 |
| Jan 9, 2026 | 4.17 | 4.25 | 4.13 | 4.24 | 4.24 | 1.19% | 186,482,000 |
| Jan 8, 2026 | 4.15 | 4.26 | 4.15 | 4.19 | 4.19 | - | 149,777,200 |
| Jan 7, 2026 | 4.18 | 4.23 | 4.14 | 4.19 | 4.19 | -0.48% | 130,216,500 |
| Jan 6, 2026 | 4.17 | 4.24 | 4.15 | 4.21 | 4.21 | 1.45% | 169,487,500 |
| Jan 5, 2026 | 4.19 | 4.29 | 4.13 | 4.15 | 4.15 | -0.95% | 148,622,700 |
| Dec 31, 2025 | 4.30 | 4.31 | 4.17 | 4.19 | 4.19 | -3.01% | 187,959,300 |
| Dec 30, 2025 | 4.26 | 4.42 | 4.23 | 4.32 | 4.32 | 0.23% | 251,237,500 |
| Dec 29, 2025 | 4.30 | 4.43 | 4.21 | 4.31 | 4.31 | 0.47% | 306,587,700 |
| Dec 26, 2025 | 4.45 | 4.51 | 4.25 | 4.29 | 4.29 | -4.88% | 401,504,654 |
| Dec 25, 2025 | 4.39 | 4.69 | 4.22 | 4.51 | 4.51 | 4.64% | 613,052,200 |
| Dec 24, 2025 | 3.92 | 4.31 | 3.89 | 4.31 | 4.31 | 9.95% | 402,874,100 |
| Dec 23, 2025 | 3.96 | 4.00 | 3.89 | 3.92 | 3.92 | -1.75% | 144,332,400 |
| Dec 22, 2025 | 3.94 | 4.05 | 3.94 | 3.99 | 3.99 | 0.25% | 191,075,700 |
| Dec 19, 2025 | 3.84 | 4.09 | 3.82 | 3.98 | 3.98 | 3.11% | 227,174,900 |
| Dec 18, 2025 | 3.76 | 3.98 | 3.75 | 3.86 | 3.86 | 0.78% | 225,313,700 |
| Dec 17, 2025 | 3.69 | 3.84 | 3.62 | 3.83 | 3.83 | 5.22% | 195,842,800 |
| Dec 16, 2025 | 3.77 | 3.78 | 3.62 | 3.64 | 3.64 | -4.46% | 161,435,600 |
| Dec 15, 2025 | 3.83 | 3.87 | 3.75 | 3.81 | 3.81 | -0.26% | 144,676,400 |
| Dec 12, 2025 | 3.97 | 4.00 | 3.77 | 3.82 | 3.82 | -4.74% | 245,563,900 |
| Dec 11, 2025 | 4.33 | 4.39 | 4.01 | 4.01 | 4.01 | -8.03% | 338,759,500 |
| Dec 10, 2025 | 4.19 | 4.60 | 4.13 | 4.36 | 4.36 | 2.35% | 392,648,950 |
| Dec 9, 2025 | 4.28 | 4.40 | 4.14 | 4.26 | 4.26 | -2.74% | 344,433,500 |
| Dec 8, 2025 | 4.15 | 4.49 | 4.15 | 4.38 | 4.38 | 3.30% | 509,957,400 |
| Dec 5, 2025 | 3.98 | 4.44 | 3.97 | 4.24 | 4.24 | 4.95% | 537,738,500 |
| Dec 4, 2025 | 4.20 | 4.28 | 4.02 | 4.04 | 4.04 | -2.42% | 318,935,600 |
| Dec 3, 2025 | 3.98 | 4.19 | 3.94 | 4.14 | 4.14 | 2.99% | 334,254,300 |
| Dec 2, 2025 | 3.96 | 4.07 | 3.86 | 4.02 | 4.02 | 1.77% | 245,499,300 |
| Dec 1, 2025 | 3.94 | 4.07 | 3.93 | 3.95 | 3.95 | - | 211,084,900 |
| Nov 28, 2025 | 3.89 | 3.98 | 3.76 | 3.95 | 3.95 | -1.99% | 261,321,600 |
| Nov 27, 2025 | 3.94 | 4.25 | 3.88 | 4.03 | 4.03 | 3.87% | 464,885,700 |
| Nov 26, 2025 | 3.49 | 3.88 | 3.44 | 3.88 | 3.88 | 9.92% | 206,160,500 |
| Nov 25, 2025 | 3.45 | 3.54 | 3.40 | 3.53 | 3.53 | 4.13% | 145,218,600 |
| Nov 24, 2025 | 3.42 | 3.47 | 3.32 | 3.39 | 3.39 | -0.88% | 124,256,800 |
| Nov 21, 2025 | 3.57 | 3.62 | 3.41 | 3.42 | 3.42 | -6.30% | 174,087,200 |
| Nov 20, 2025 | 3.68 | 3.81 | 3.62 | 3.65 | 3.65 | -1.35% | 141,803,000 |
| Nov 19, 2025 | 3.87 | 3.94 | 3.70 | 3.70 | 3.70 | -6.57% | 222,410,900 |
| Nov 18, 2025 | 4.29 | 4.29 | 3.88 | 3.96 | 3.96 | -7.69% | 295,831,500 |
| Nov 17, 2025 | 4.14 | 4.39 | 4.09 | 4.29 | 4.29 | 2.39% | 314,050,900 |
| Nov 14, 2025 | 4.16 | 4.32 | 4.14 | 4.19 | 4.19 | -1.18% | 314,760,000 |
| Nov 13, 2025 | 4.08 | 4.28 | 4.07 | 4.24 | 4.24 | 3.67% | 362,669,000 |
| Nov 12, 2025 | 4.14 | 4.21 | 4.00 | 4.09 | 4.09 | -0.49% | 247,633,600 |
| Nov 11, 2025 | 4.17 | 4.27 | 4.08 | 4.11 | 4.11 | 0.98% | 488,228,100 |
| Nov 10, 2025 | 3.69 | 4.07 | 3.69 | 4.07 | 4.07 | 10.00% | 308,619,600 |
| Nov 7, 2025 | 3.73 | 3.84 | 3.69 | 3.70 | 3.70 | -1.86% | 218,691,400 |
| Nov 6, 2025 | 3.86 | 3.91 | 3.67 | 3.77 | 3.77 | -5.28% | 313,220,000 |
| Nov 5, 2025 | 3.86 | 4.13 | 3.77 | 3.98 | 3.98 | 3.65% | 469,021,300 |
| Nov 4, 2025 | 3.72 | 3.91 | 3.72 | 3.84 | 3.84 | 1.32% | 335,247,600 |
| Nov 3, 2025 | 3.65 | 3.89 | 3.64 | 3.79 | 3.79 | 5.87% | 337,865,500 |
| Oct 31, 2025 | 3.50 | 3.69 | 3.48 | 3.58 | 3.58 | 1.70% | 160,405,800 |
| Oct 30, 2025 | 3.67 | 3.68 | 3.51 | 3.52 | 3.52 | -4.86% | 201,253,000 |
| Oct 29, 2025 | 3.80 | 3.81 | 3.65 | 3.70 | 3.70 | -2.37% | 218,653,600 |
| Oct 28, 2025 | 3.62 | 3.86 | 3.59 | 3.79 | 3.79 | 2.16% | 320,355,600 |
| Oct 27, 2025 | 3.66 | 3.75 | 3.61 | 3.71 | 3.71 | 2.20% | 219,068,800 |
| Oct 24, 2025 | 3.64 | 3.68 | 3.56 | 3.63 | 3.63 | 0.55% | 147,643,300 |
| Oct 23, 2025 | 3.75 | 3.75 | 3.53 | 3.61 | 3.61 | -2.43% | 183,295,600 |
| Oct 22, 2025 | 3.70 | 3.80 | 3.67 | 3.70 | 3.70 | -0.80% | 225,506,800 |
| Oct 21, 2025 | 3.70 | 3.76 | 3.62 | 3.73 | 3.73 | 1.08% | 410,992,700 |
| Oct 20, 2025 | 3.43 | 3.69 | 3.41 | 3.69 | 3.69 | 10.15% | 476,034,300 |
| Oct 17, 2025 | 3.50 | 3.57 | 3.35 | 3.35 | 3.35 | -4.01% | 165,542,300 |
| Oct 16, 2025 | 3.63 | 3.64 | 3.48 | 3.49 | 3.49 | -3.32% | 174,398,200 |
| Oct 15, 2025 | 3.57 | 3.68 | 3.54 | 3.61 | 3.61 | -0.55% | 252,006,000 |
| Oct 14, 2025 | 3.60 | 3.82 | 3.59 | 3.63 | 3.63 | 4.61% | 409,967,900 |
| Oct 13, 2025 | 3.39 | 3.53 | 3.36 | 3.47 | 3.47 | -1.70% | 170,479,300 |
| Oct 10, 2025 | 3.62 | 3.64 | 3.51 | 3.53 | 3.53 | -3.29% | 229,412,300 |
| Oct 9, 2025 | 3.68 | 3.77 | 3.64 | 3.65 | 3.65 | -0.82% | 245,907,200 |