Skip to main content
Fujian Furi Electronics Co.,Ltd (SHA:600203)
China flag China · Delayed Price · Currency is CNY
12.14
-0.04 (-0.33%)
Apr 29, 2026, 3:00 PM CST

SHA:600203 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.0912.2712.0612.1412.14-0.33%19,977,066
Apr 28, 202612.5012.5812.0812.1812.18-3.64%28,711,717
Apr 27, 202611.9712.7411.8212.6412.645.16%49,879,352
Apr 24, 202611.7412.1211.6612.0212.021.86%23,817,800
Apr 23, 202612.1412.1411.7511.8011.80-3.20%20,791,280
Apr 22, 202611.8812.2411.8812.1912.191.41%32,046,153
Apr 21, 202612.1512.4011.8412.0212.022.04%41,860,990
Apr 20, 202611.6111.8211.5611.7811.781.55%15,638,504
Apr 17, 202611.4811.6611.4411.6011.601.05%12,050,564
Apr 16, 202611.4611.5111.3311.4811.480.26%11,837,945
Apr 15, 202611.4911.6811.4011.4511.45-0.09%17,129,040
Apr 14, 202611.4511.5311.3511.4611.460.61%11,533,817
Apr 13, 202611.2211.4211.1511.3911.390.89%11,351,500
Apr 10, 202611.2711.3911.2211.2911.290.80%12,420,340
Apr 9, 202611.2011.3311.1511.2011.20-1.58%12,003,300
Apr 8, 202611.2411.3811.1311.3811.383.17%20,623,710
Apr 7, 202611.0811.3310.9011.0311.032.80%18,870,900
Apr 3, 202610.9610.9610.7110.7310.73-1.47%6,123,800
Apr 2, 202611.0611.1110.8010.8910.89-1.71%7,396,400
Apr 1, 202611.1111.1410.9911.0811.081.47%7,154,048
Mar 31, 202610.9411.1810.9010.9210.92-0.73%8,325,176
Mar 30, 202610.7111.0010.6511.0011.001.10%8,816,500
Mar 27, 202610.6010.9210.5510.8810.881.49%8,431,100
Mar 26, 202610.9811.0810.6710.7210.72-2.81%9,748,647
Mar 25, 202610.8711.0510.8611.0311.031.57%10,512,109
Mar 24, 202610.6010.8710.4410.8610.864.62%16,067,760
Mar 23, 202610.6110.9010.2810.3810.38-5.64%17,786,920
Mar 20, 202611.3711.4910.9811.0011.00-3.17%12,581,050
Mar 19, 202611.6011.6011.3211.3611.36-3.24%11,143,940
Mar 18, 202611.5011.7411.4411.7411.742.00%10,671,631
Mar 17, 202611.8011.8511.5011.5111.51-2.13%10,563,570
Mar 16, 202611.6111.7611.4911.7611.761.03%9,755,700
Mar 13, 202611.8011.8711.6111.6411.64-1.69%9,537,400
Mar 12, 202611.9012.0311.7611.8411.84-1.09%9,265,200
Mar 11, 202612.0612.1711.9511.9711.97-0.66%9,823,100
Mar 10, 202611.9912.1211.9412.0512.051.86%11,352,000
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