Fujian Funeng Co., Ltd. (SHA:600483)
China
· Delayed Price · Currency is CNY 10.35
-0.09 (-0.86%)
At close: Mar 9, 2026
Fujian Funeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.53 | 10.63 | 10.34 | 10.36 | - | -0.77% | 35,125,333 |
| Mar 6, 2026 | 10.16 | 10.47 | 10.14 | 10.44 | 10.44 | 2.35% | 31,848,040 |
| Mar 5, 2026 | 10.21 | 10.29 | 10.13 | 10.20 | 10.20 | 0.49% | 33,965,290 |
| Mar 4, 2026 | 10.04 | 10.23 | 9.96 | 10.15 | 10.15 | 0.40% | 35,623,940 |
| Mar 3, 2026 | 10.23 | 10.36 | 10.05 | 10.11 | 10.11 | -1.17% | 35,255,420 |
| Mar 2, 2026 | 10.21 | 10.40 | 10.16 | 10.23 | 10.23 | -1.16% | 46,238,250 |
| Feb 27, 2026 | 10.15 | 10.41 | 10.05 | 10.35 | 10.35 | 1.97% | 75,399,910 |
| Feb 26, 2026 | 9.67 | 10.25 | 9.66 | 10.15 | 10.15 | 5.62% | 104,240,000 |
| Feb 25, 2026 | 9.34 | 9.65 | 9.31 | 9.61 | 9.61 | 3.44% | 52,390,870 |
| Feb 24, 2026 | 9.18 | 9.31 | 9.16 | 9.29 | 9.29 | 1.75% | 20,316,080 |
| Feb 13, 2026 | 9.25 | 9.25 | 9.12 | 9.13 | 9.13 | -1.30% | 13,650,000 |
| Feb 12, 2026 | 9.26 | 9.30 | 9.21 | 9.25 | 9.25 | 0.33% | 13,458,830 |
| Feb 11, 2026 | 9.19 | 9.25 | 9.18 | 9.22 | 9.22 | 0.33% | 9,558,244 |
| Feb 10, 2026 | 9.24 | 9.25 | 9.18 | 9.19 | 9.19 | -0.54% | 9,456,810 |
| Feb 9, 2026 | 9.22 | 9.25 | 9.19 | 9.24 | 9.24 | 0.65% | 11,888,160 |
| Feb 6, 2026 | 9.15 | 9.26 | 9.12 | 9.18 | 9.18 | - | 12,215,537 |
| Feb 5, 2026 | 9.20 | 9.21 | 9.10 | 9.18 | 9.18 | -0.22% | 14,853,344 |
| Feb 4, 2026 | 9.14 | 9.21 | 9.10 | 9.20 | 9.20 | 0.66% | 14,189,410 |
| Feb 3, 2026 | 9.06 | 9.18 | 9.06 | 9.14 | 9.14 | 0.99% | 13,015,130 |
| Feb 2, 2026 | 9.12 | 9.20 | 9.03 | 9.05 | 9.05 | -0.77% | 19,116,160 |
| Jan 30, 2026 | 9.16 | 9.22 | 9.04 | 9.12 | 9.12 | -0.33% | 23,561,250 |
| Jan 29, 2026 | 9.30 | 9.31 | 9.15 | 9.15 | 9.15 | -1.72% | 31,554,180 |
| Jan 28, 2026 | 9.30 | 9.34 | 9.26 | 9.31 | 9.31 | 0.11% | 15,116,430 |
| Jan 27, 2026 | 9.47 | 9.48 | 9.28 | 9.30 | 9.30 | -1.80% | 19,693,370 |
| Jan 26, 2026 | 9.47 | 9.52 | 9.39 | 9.47 | 9.47 | - | 18,081,237 |
| Jan 23, 2026 | 9.51 | 9.51 | 9.44 | 9.47 | 9.47 | -0.32% | 16,644,260 |
| Jan 22, 2026 | 9.49 | 9.53 | 9.46 | 9.50 | 9.50 | 0.11% | 12,154,696 |
| Jan 21, 2026 | 9.51 | 9.51 | 9.44 | 9.49 | 9.49 | -0.42% | 14,103,200 |
| Jan 20, 2026 | 9.47 | 9.55 | 9.42 | 9.53 | 9.53 | 0.53% | 22,850,900 |
| Jan 19, 2026 | 9.38 | 9.49 | 9.33 | 9.48 | 9.48 | 1.17% | 20,711,720 |
| Jan 16, 2026 | 9.28 | 9.43 | 9.26 | 9.37 | 9.37 | 1.41% | 26,280,358 |
| Jan 15, 2026 | 9.32 | 9.35 | 9.20 | 9.24 | 9.24 | -0.86% | 33,238,090 |
| Jan 14, 2026 | 9.52 | 9.55 | 9.30 | 9.32 | 9.32 | -2.20% | 57,268,820 |
| Jan 13, 2026 | 9.51 | 9.57 | 9.48 | 9.53 | 9.53 | 0.32% | 28,213,190 |
| Jan 12, 2026 | 9.49 | 9.52 | 9.46 | 9.50 | 9.50 | 0.11% | 21,642,440 |
| Jan 9, 2026 | 9.47 | 9.52 | 9.43 | 9.49 | 9.49 | 0.11% | 16,896,303 |
| Jan 8, 2026 | 9.52 | 9.57 | 9.45 | 9.48 | 9.48 | -0.42% | 14,904,040 |
| Jan 7, 2026 | 9.57 | 9.63 | 9.50 | 9.52 | 9.52 | -0.63% | 18,260,830 |
| Jan 6, 2026 | 9.51 | 9.58 | 9.48 | 9.58 | 9.58 | 0.84% | 17,935,280 |
| Jan 5, 2026 | 9.48 | 9.51 | 9.39 | 9.50 | 9.50 | 0.32% | 16,351,859 |
| Dec 31, 2025 | 9.50 | 9.55 | 9.44 | 9.47 | 9.47 | -0.32% | 10,885,730 |
| Dec 30, 2025 | 9.70 | 9.71 | 9.47 | 9.50 | 9.50 | -2.26% | 28,865,200 |
| Dec 29, 2025 | 9.96 | 9.97 | 9.70 | 9.72 | 9.72 | -2.21% | 22,800,930 |
| Dec 26, 2025 | 9.95 | 9.96 | 9.90 | 9.94 | 9.94 | 0.20% | 12,080,670 |
| Dec 25, 2025 | 9.86 | 9.95 | 9.84 | 9.92 | 9.92 | 0.30% | 10,160,840 |
| Dec 24, 2025 | 9.86 | 9.89 | 9.76 | 9.89 | 9.89 | - | 15,774,240 |
| Dec 23, 2025 | 9.85 | 9.97 | 9.83 | 9.89 | 9.89 | 0.41% | 15,269,963 |
| Dec 22, 2025 | 9.93 | 9.94 | 9.85 | 9.85 | 9.85 | -0.91% | 15,902,170 |
| Dec 19, 2025 | 9.97 | 10.02 | 9.92 | 9.94 | 9.94 | -0.30% | 14,663,699 |
| Dec 18, 2025 | 9.97 | 10.04 | 9.92 | 9.97 | 9.97 | -0.30% | 11,221,245 |
| Dec 17, 2025 | 10.05 | 10.09 | 9.90 | 10.00 | 10.00 | -0.79% | 16,018,060 |
| Dec 16, 2025 | 10.25 | 10.25 | 9.98 | 10.08 | 10.08 | -1.66% | 16,851,840 |
| Dec 15, 2025 | 10.19 | 10.34 | 10.13 | 10.25 | 10.25 | 0.99% | 16,357,730 |
| Dec 12, 2025 | 10.19 | 10.27 | 10.12 | 10.15 | 10.15 | -0.49% | 20,290,011 |
| Dec 11, 2025 | 10.22 | 10.31 | 10.12 | 10.20 | 10.20 | -0.20% | 22,693,860 |
| Dec 10, 2025 | 10.05 | 10.25 | 10.03 | 10.22 | 10.22 | 1.69% | 28,701,420 |
| Dec 9, 2025 | 10.01 | 10.16 | 9.94 | 10.05 | 10.05 | 0.30% | 25,170,550 |
| Dec 8, 2025 | 10.18 | 10.19 | 9.96 | 10.02 | 10.02 | -1.47% | 29,684,410 |
| Dec 5, 2025 | 10.05 | 10.19 | 9.99 | 10.17 | 10.17 | 1.09% | 14,137,500 |
| Dec 4, 2025 | 10.11 | 10.16 | 10.02 | 10.06 | 10.06 | -0.89% | 10,643,960 |
| Dec 3, 2025 | 10.04 | 10.27 | 10.00 | 10.15 | 10.15 | 0.79% | 22,005,540 |
| Dec 2, 2025 | 10.04 | 10.12 | 9.91 | 10.07 | 10.07 | 0.40% | 17,916,350 |
| Dec 1, 2025 | 9.89 | 10.12 | 9.89 | 10.03 | 10.03 | 1.52% | 14,776,080 |
| Nov 28, 2025 | 9.94 | 9.94 | 9.83 | 9.88 | 9.88 | -0.60% | 9,848,460 |
| Nov 27, 2025 | 9.84 | 10.00 | 9.81 | 9.94 | 9.94 | 1.02% | 10,991,130 |
| Nov 26, 2025 | 9.98 | 10.05 | 9.84 | 9.84 | 9.84 | -1.20% | 13,081,670 |
| Nov 25, 2025 | 9.93 | 10.03 | 9.85 | 9.96 | 9.96 | 0.81% | 15,508,550 |
| Nov 24, 2025 | 9.94 | 9.99 | 9.86 | 9.88 | 9.88 | -0.60% | 13,740,964 |
| Nov 21, 2025 | 10.12 | 10.16 | 9.94 | 9.94 | 9.94 | -2.26% | 14,995,060 |
| Nov 20, 2025 | 10.25 | 10.29 | 10.15 | 10.17 | 10.17 | -0.68% | 10,906,570 |
| Nov 19, 2025 | 10.18 | 10.28 | 10.14 | 10.24 | 10.24 | 0.59% | 10,588,480 |
| Nov 18, 2025 | 10.42 | 10.46 | 10.15 | 10.18 | 10.18 | -2.21% | 16,732,350 |
| Nov 17, 2025 | 10.43 | 10.58 | 10.21 | 10.41 | 10.41 | -0.48% | 24,530,740 |
| Nov 14, 2025 | 10.31 | 10.54 | 10.28 | 10.46 | 10.46 | 1.45% | 19,610,290 |
| Nov 13, 2025 | 10.44 | 10.46 | 10.28 | 10.31 | 10.31 | -0.96% | 15,665,710 |
| Nov 12, 2025 | 10.41 | 10.50 | 10.30 | 10.41 | 10.41 | - | 14,274,440 |
| Nov 11, 2025 | 10.51 | 10.54 | 10.38 | 10.41 | 10.41 | -0.86% | 15,332,690 |
| Nov 10, 2025 | 10.65 | 10.66 | 10.46 | 10.50 | 10.50 | -0.47% | 20,124,690 |
| Nov 7, 2025 | 10.67 | 10.85 | 10.54 | 10.55 | 10.55 | -1.22% | 28,887,930 |
| Nov 6, 2025 | 10.56 | 10.83 | 10.45 | 10.68 | 10.68 | 1.33% | 37,390,240 |
| Nov 5, 2025 | 10.45 | 10.63 | 10.27 | 10.54 | 10.54 | - | 30,874,520 |
| Nov 4, 2025 | 10.31 | 10.72 | 10.26 | 10.54 | 10.54 | 2.23% | 45,497,550 |
| Nov 3, 2025 | 10.08 | 10.36 | 10.03 | 10.31 | 10.31 | 1.98% | 31,510,650 |
| Oct 31, 2025 | 10.07 | 10.16 | 9.88 | 10.11 | 10.11 | 0.20% | 33,481,410 |
| Oct 30, 2025 | 10.00 | 10.17 | 10.00 | 10.09 | 10.09 | 0.30% | 30,227,900 |
| Oct 29, 2025 | 10.02 | 10.07 | 9.85 | 10.06 | 10.06 | 0.20% | 22,110,860 |
| Oct 28, 2025 | 10.06 | 10.10 | 9.93 | 10.04 | 10.04 | 0.50% | 22,241,900 |
| Oct 27, 2025 | 9.85 | 10.08 | 9.84 | 9.99 | 9.99 | 1.32% | 23,719,520 |
| Oct 24, 2025 | 9.94 | 9.94 | 9.81 | 9.86 | 9.86 | -1.40% | 18,467,960 |
| Oct 23, 2025 | 9.79 | 10.00 | 9.76 | 10.00 | 10.00 | 2.15% | 23,299,930 |
| Oct 22, 2025 | 9.81 | 9.91 | 9.75 | 9.79 | 9.79 | -0.41% | 17,361,970 |
| Oct 21, 2025 | 9.72 | 9.84 | 9.70 | 9.83 | 9.83 | 1.03% | 17,078,780 |
| Oct 20, 2025 | 9.90 | 9.90 | 9.68 | 9.73 | 9.73 | -0.71% | 25,065,450 |
| Oct 17, 2025 | 9.98 | 10.02 | 9.78 | 9.80 | 9.80 | -1.80% | 20,745,240 |
| Oct 16, 2025 | 9.91 | 10.03 | 9.87 | 9.98 | 9.98 | 0.40% | 25,809,550 |
| Oct 15, 2025 | 9.80 | 9.96 | 9.75 | 9.94 | 9.94 | 0.71% | 38,431,440 |
| Oct 14, 2025 | 9.72 | 9.88 | 9.65 | 9.87 | 9.87 | 1.75% | 48,145,060 |
| Oct 13, 2025 | 9.60 | 9.79 | 9.58 | 9.70 | 9.70 | -4.72% | 59,152,140 |
| Oct 10, 2025 | 10.23 | 10.24 | 10.13 | 10.18 | 10.18 | -0.49% | 57,736,000 |
| Oct 9, 2025 | 10.10 | 10.25 | 10.05 | 10.23 | 10.23 | 4.07% | 60,420,600 |