Skip to main content
Fujian Furi Electronics Co.,Ltd (SHA:600203)
China flag China · Delayed Price · Currency is CNY
12.05
+0.22 (1.86%)
Mar 10, 2026, 3:00 PM CST

SHA:600203 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202611.9912.1211.9411.99-1.35%6,589,001
Mar 9, 202611.7811.8811.5311.8311.83-1.83%15,844,600
Mar 6, 202612.1912.1911.8612.0512.05-0.41%13,218,830
Mar 5, 202611.8012.2511.7512.1012.104.31%20,410,720
Mar 4, 202611.7011.8411.5511.6011.60-1.28%12,386,900
Mar 3, 202612.4012.5011.7411.7511.75-5.01%22,210,320
Mar 2, 202612.5112.7412.2712.3712.37-2.90%21,127,813
Feb 27, 202612.6712.7712.5812.7412.740.71%13,498,210
Feb 26, 202612.7512.7512.6212.6512.65-0.55%11,236,039
Feb 25, 202612.7312.8012.6412.7212.72-0.24%15,146,060
Feb 24, 202612.6412.7912.5312.7512.750.95%18,405,410
Feb 13, 202612.5012.6812.4512.6312.630.80%16,126,110
Feb 12, 202612.3412.6512.2612.5312.531.87%19,393,200
Feb 11, 202612.3612.4412.2912.3012.30-0.73%7,084,600
Feb 10, 202612.4512.5112.3812.3912.39-0.08%9,453,400
Feb 9, 202612.3112.4112.3012.4012.401.39%9,568,824
Feb 6, 202612.1012.3012.0212.2312.230.49%9,042,000
Feb 5, 202612.2812.2912.1512.1712.17-0.90%7,959,100
Feb 4, 202612.2012.2912.1412.2812.280.24%9,479,500
Feb 3, 202612.1012.2511.9812.2512.251.49%13,851,910
Feb 2, 202612.3012.4012.0612.0712.07-1.71%11,768,600
Jan 30, 202612.3012.3312.0812.2812.28-0.41%14,652,240
Jan 29, 202612.5512.6312.3112.3312.33-1.75%17,542,910
Jan 28, 202612.7012.7812.5312.5512.55-1.26%14,077,080
Jan 27, 202612.7912.7912.3912.7112.71-0.70%19,253,455
Jan 26, 202613.2013.3012.6312.8012.80-4.12%40,597,902
Jan 23, 202613.0913.3913.0013.3513.352.46%26,319,600
Jan 22, 202612.9313.0812.9313.0313.030.85%16,533,000
Jan 21, 202612.7513.0212.6412.9212.920.62%20,302,640
Jan 20, 202613.3313.3712.6712.8412.84-4.75%51,157,300
Jan 19, 202613.6013.6413.4213.4813.48-0.88%23,696,100
Jan 16, 202613.3713.6813.1813.6013.602.56%38,977,906
Jan 15, 202613.5413.5513.1813.2613.26-2.14%28,630,900
Jan 14, 202613.3413.6913.2513.5513.551.57%40,374,010
Jan 13, 202614.0014.0113.3113.3413.34-4.65%45,433,700
Jan 12, 202613.5914.0013.5413.9913.993.63%55,716,800
Jan 9, 202613.3513.5913.3213.5013.501.12%35,554,800
Jan 8, 202613.2613.4713.2013.3513.350.30%28,058,300
Jan 7, 202613.5113.5113.2613.3113.31-1.70%33,567,200
Jan 6, 202613.4013.6313.3613.5413.541.20%37,565,390
Jan 5, 202613.3013.4813.2513.3813.380.30%35,063,600
Dec 31, 202513.1713.5612.9013.3413.342.07%53,050,200
Dec 30, 202513.0313.1812.8913.0713.07-0.23%19,046,700
Dec 29, 202513.1413.2513.0113.1013.10-0.30%22,241,600
Dec 26, 202513.1813.2613.0613.1413.14-0.30%25,817,700
Dec 25, 202513.3013.3013.1113.1813.18-0.90%25,757,606
Dec 24, 202512.9413.3412.8513.3013.302.78%34,791,130
Dec 23, 202513.1113.1212.8812.9412.94-1.30%25,460,400
Dec 22, 202513.0913.2213.0213.1113.110.15%28,062,500
Dec 19, 202513.0113.1712.8813.0913.091.47%27,340,924
Dec 18, 202512.9813.1212.8812.9012.90-1.90%25,016,230
Dec 17, 202513.0013.1912.8113.1513.151.15%27,871,800
Dec 16, 202513.5713.5812.9313.0013.00-4.13%30,683,700
Dec 15, 202513.5413.8713.4113.5613.56-0.88%30,461,600
Dec 12, 202514.2414.3413.6313.6813.68-3.87%48,085,292
Dec 11, 202514.7514.7714.2314.2314.23-3.72%45,569,600
Dec 10, 202514.8815.1614.6414.7814.78-2.44%63,128,200
Dec 9, 202514.7015.2714.6315.1515.152.09%96,468,390
Dec 8, 202514.8314.9914.6314.8414.840.47%63,958,950
Dec 5, 202514.2914.8414.0414.7714.773.36%61,581,247
Dec 4, 202514.6014.7714.1514.2914.29-3.45%65,514,327
Dec 3, 202514.9115.2114.6714.8014.80-2.44%82,122,500
Dec 2, 202515.1515.5014.7115.1715.170.20%126,923,697
Dec 1, 202514.5515.6314.2715.1415.143.70%141,202,200
Nov 28, 202515.1415.1814.2214.6014.602.67%141,269,400
Nov 27, 202512.9214.2212.9014.2214.229.98%61,905,070
Nov 26, 202513.0313.7512.8012.9312.93-0.84%43,494,300
Nov 25, 202512.8313.2012.7013.0413.042.52%35,886,400
Nov 24, 202512.6212.9012.3212.7212.720.95%34,862,730
Nov 21, 202513.0813.2812.5812.6012.60-6.25%46,419,500
Nov 20, 202513.3813.7613.0013.4413.441.20%53,607,900
Nov 19, 202514.3414.3613.1813.2813.28-8.92%76,493,000
Nov 18, 202515.3515.3514.3014.5814.58-7.25%92,055,100
Nov 17, 202515.3815.9915.1815.7215.724.38%110,061,400
Nov 14, 202514.5015.5514.4215.0615.062.59%87,742,140
Nov 13, 202514.4814.8914.3214.6814.680.41%46,812,100
Nov 12, 202514.3514.7314.3014.6214.620.07%37,337,600
Nov 11, 202515.0615.2014.6014.6114.61-2.92%54,198,400
Nov 10, 202514.4515.1014.2515.0515.052.66%65,187,900
Nov 7, 202514.7215.1014.5514.6614.66-1.68%60,742,290
Nov 6, 202515.0615.2014.7214.9114.91-2.87%92,236,970
Nov 5, 202514.5016.2014.4115.3515.353.72%144,330,200
Nov 4, 202514.1714.8914.0314.8014.802.99%85,218,560
Nov 3, 202514.0014.4814.0014.3714.371.63%55,667,930
Oct 31, 202513.5814.4013.5214.1414.143.67%69,216,600
Oct 30, 202513.9914.0213.5713.6413.64-3.67%51,507,930
Oct 29, 202514.4814.4813.9114.1614.16-3.93%92,762,730
Oct 28, 202513.9615.0813.8414.7414.747.12%135,041,900
Oct 27, 202513.7913.8813.5013.7613.760.81%35,022,900
Oct 24, 202513.3913.7713.3913.6513.651.94%30,610,800
Oct 23, 202513.4013.4413.1213.3913.39-0.52%18,221,300
Oct 22, 202513.4013.6713.3413.4613.46-0.30%20,675,780
Oct 21, 202513.1813.5513.1213.5013.502.12%30,218,800
Oct 20, 202512.9713.4112.9713.2213.223.04%27,863,900
Oct 17, 202513.2313.2812.8212.8312.83-2.80%21,325,750
Oct 16, 202513.4713.5013.1813.2013.20-2.44%19,715,100
Oct 15, 202513.1613.5413.0513.5313.532.58%26,102,700
Oct 14, 202513.7613.7613.1113.1913.19-2.22%27,178,400
Oct 13, 202512.7913.5412.5713.4913.49-0.52%27,973,800
Oct 10, 202513.6013.7913.4513.5613.56-0.73%26,347,900