Fujian Qingshan Paper Industry Co., Ltd. (SHA:600103)
China
· Delayed Price · Currency is CNY 4.650
+0.110 (2.42%)
Apr 29, 2026, 3:00 PM CST
SHA:600103 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.70 | 4.73 | 4.51 | 4.54 | 4.54 | -4.42% | 244,367,398 |
| Apr 27, 2026 | 4.83 | 4.90 | 4.68 | 4.75 | 4.75 | -2.06% | 296,046,855 |
| Apr 24, 2026 | 5.09 | 5.14 | 4.75 | 4.85 | 4.85 | -5.64% | 467,807,888 |
| Apr 23, 2026 | 5.32 | 5.69 | 5.13 | 5.14 | 5.14 | -6.55% | 662,010,657 |
| Apr 22, 2026 | 5.50 | 5.72 | 4.98 | 5.50 | 5.50 | 5.77% | 722,426,112 |
| Apr 21, 2026 | 4.71 | 5.20 | 4.63 | 5.20 | 5.20 | 9.94% | 402,869,900 |
| Apr 20, 2026 | 4.28 | 4.73 | 4.26 | 4.73 | 4.73 | 10.00% | 535,232,027 |
| Apr 17, 2026 | 4.03 | 4.47 | 3.96 | 4.30 | 4.30 | 5.91% | 511,009,681 |
| Apr 16, 2026 | 4.00 | 4.19 | 3.92 | 4.06 | 4.06 | 1.75% | 239,332,922 |
| Apr 15, 2026 | 4.09 | 4.12 | 3.92 | 3.99 | 3.99 | -4.09% | 253,819,865 |
| Apr 14, 2026 | 3.92 | 4.22 | 3.91 | 4.16 | 4.16 | 4.00% | 380,377,031 |
| Apr 13, 2026 | 4.30 | 4.30 | 3.97 | 4.00 | 4.00 | 2.30% | 460,143,300 |
| Apr 10, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 10.14% | 92,080,680 |
| Apr 9, 2026 | 3.63 | 3.65 | 3.51 | 3.55 | 3.55 | -4.31% | 88,876,560 |
| Apr 8, 2026 | 3.54 | 3.73 | 3.53 | 3.71 | 3.71 | 6.30% | 108,578,500 |
| Apr 7, 2026 | 3.43 | 3.50 | 3.42 | 3.49 | 3.49 | 2.05% | 38,862,260 |
| Apr 3, 2026 | 3.50 | 3.51 | 3.39 | 3.42 | 3.42 | -2.56% | 47,239,750 |
| Apr 2, 2026 | 3.49 | 3.55 | 3.46 | 3.51 | 3.51 | - | 42,609,180 |
| Apr 1, 2026 | 3.50 | 3.55 | 3.42 | 3.51 | 3.51 | 2.33% | 57,224,270 |
| Mar 31, 2026 | 3.49 | 3.55 | 3.43 | 3.43 | 3.43 | -1.72% | 39,213,460 |
| Mar 30, 2026 | 3.42 | 3.50 | 3.38 | 3.49 | 3.49 | - | 41,359,200 |
| Mar 27, 2026 | 3.43 | 3.51 | 3.42 | 3.49 | 3.49 | 0.29% | 39,000,191 |
| Mar 26, 2026 | 3.53 | 3.58 | 3.45 | 3.48 | 3.48 | -1.42% | 49,870,280 |
| Mar 25, 2026 | 3.43 | 3.54 | 3.40 | 3.53 | 3.53 | 3.82% | 73,242,190 |
| Mar 24, 2026 | 3.37 | 3.42 | 3.28 | 3.40 | 3.40 | 2.72% | 64,449,750 |
| Mar 23, 2026 | 3.52 | 3.53 | 3.30 | 3.31 | 3.31 | -8.31% | 95,177,560 |
| Mar 20, 2026 | 3.64 | 3.74 | 3.60 | 3.61 | 3.61 | -0.82% | 77,010,080 |
| Mar 19, 2026 | 3.76 | 3.76 | 3.61 | 3.64 | 3.64 | -4.46% | 115,480,400 |
| Mar 18, 2026 | 3.67 | 3.81 | 3.67 | 3.81 | 3.81 | 4.10% | 122,458,287 |
| Mar 17, 2026 | 3.73 | 3.76 | 3.66 | 3.66 | 3.66 | -1.88% | 55,507,720 |
| Mar 16, 2026 | 3.64 | 3.74 | 3.64 | 3.73 | 3.73 | 2.47% | 72,853,770 |
| Mar 13, 2026 | 3.67 | 3.70 | 3.63 | 3.64 | 3.64 | -1.36% | 49,075,880 |
| Mar 12, 2026 | 3.73 | 3.78 | 3.67 | 3.69 | 3.69 | -2.12% | 64,683,520 |
| Mar 11, 2026 | 3.72 | 3.82 | 3.69 | 3.77 | 3.77 | 1.34% | 91,645,700 |
| Mar 10, 2026 | 3.68 | 3.73 | 3.68 | 3.72 | 3.72 | 1.92% | 55,718,750 |
| Mar 9, 2026 | 3.70 | 3.71 | 3.59 | 3.65 | 3.65 | -2.41% | 70,495,200 |
| 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 |