Skip to main content
Fujian Funeng Co., Ltd. (SHA:600483)
China flag China · Delayed Price · Currency is CNY
10.17
+0.11 (1.09%)
At close: Dec 5, 2025

Fujian Funeng Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202510.0510.199.9910.1710.171.09%14,137,500
Dec 4, 202510.1110.1610.0210.0610.06-0.89%10,643,960
Dec 3, 202510.0410.2710.0010.1510.150.79%22,005,540
Dec 2, 202510.0410.129.9110.0710.070.40%17,916,350
Dec 1, 20259.8910.129.8910.0310.031.52%14,776,080
Nov 28, 20259.949.949.839.889.88-0.60%9,848,460
Nov 27, 20259.8410.009.819.949.941.02%10,991,130
Nov 26, 20259.9810.059.849.849.84-1.20%13,081,670
Nov 25, 20259.9310.039.859.969.960.81%15,508,550
Nov 24, 20259.949.999.869.889.88-0.60%13,740,964
Nov 21, 202510.1210.169.949.949.94-2.26%14,995,060
Nov 20, 202510.2510.2910.1510.1710.17-0.68%10,906,570
Nov 19, 202510.1810.2810.1410.2410.240.59%10,588,480
Nov 18, 202510.4210.4610.1510.1810.18-2.21%16,732,350
Nov 17, 202510.4310.5810.2110.4110.41-0.48%24,530,740
Nov 14, 202510.3110.5410.2810.4610.461.45%19,610,290
Nov 13, 202510.4410.4610.2810.3110.31-0.96%15,665,710
Nov 12, 202510.4110.5010.3010.4110.41-14,274,440
Nov 11, 202510.5110.5410.3810.4110.41-0.86%15,332,690
Nov 10, 202510.6510.6610.4610.5010.50-0.47%20,124,690
Nov 7, 202510.6710.8510.5410.5510.55-1.22%28,887,930
Nov 6, 202510.5610.8310.4510.6810.681.33%37,390,240
Nov 5, 202510.4510.6310.2710.5410.54-30,874,520
Nov 4, 202510.3110.7210.2610.5410.542.23%45,497,550
Nov 3, 202510.0810.3610.0310.3110.311.98%31,510,650
Oct 31, 202510.0710.169.8810.1110.110.20%33,481,410
Oct 30, 202510.0010.1710.0010.0910.090.30%30,227,900
Oct 29, 202510.0210.079.8510.0610.060.20%22,110,860
Oct 28, 202510.0610.109.9310.0410.040.50%22,241,900
Oct 27, 20259.8510.089.849.999.991.32%23,719,520
Oct 24, 20259.949.949.819.869.86-1.40%18,467,960
Oct 23, 20259.7910.009.7610.0010.002.15%23,299,930
Oct 22, 20259.819.919.759.799.79-0.41%17,361,970
Oct 21, 20259.729.849.709.839.831.03%17,078,780
Oct 20, 20259.909.909.689.739.73-0.71%25,065,450
Oct 17, 20259.9810.029.789.809.80-1.80%20,745,240
Oct 16, 20259.9110.039.879.989.980.40%25,809,550
Oct 15, 20259.809.969.759.949.940.71%38,431,440
Oct 14, 20259.729.889.659.879.871.75%48,145,060
Oct 13, 20259.609.799.589.709.70-4.72%59,152,140
Oct 10, 202510.2310.2410.1310.1810.18-0.49%57,736,000
Oct 9, 202510.1010.2510.0510.2310.234.07%60,420,600
Sep 30, 20259.879.929.799.839.83-0.41%13,546,140
Sep 29, 20259.729.889.679.879.871.65%24,575,100
Sep 26, 20259.679.749.629.719.710.41%19,297,930
Sep 25, 20259.739.749.609.679.67-0.82%12,391,570
Sep 24, 20259.689.759.609.759.750.62%15,190,530
Sep 23, 20259.639.719.549.699.690.62%18,472,500
Sep 22, 20259.749.769.619.639.63-1.13%12,610,590
Sep 19, 20259.679.779.609.749.740.72%14,595,690
Sep 18, 20259.759.759.639.679.67-0.21%16,527,220
Sep 17, 20259.709.789.679.699.69-0.10%11,981,800
Sep 16, 20259.799.809.649.709.70-0.61%13,894,160
Sep 15, 20259.909.919.769.769.76-1.21%12,563,090
Sep 12, 20259.899.929.859.889.880.30%13,960,070
Sep 11, 20259.889.989.809.859.85-0.30%18,915,140
Sep 10, 20259.779.949.709.889.881.33%27,134,720
Sep 9, 20259.649.779.629.759.751.04%19,127,540
Sep 8, 20259.559.689.549.659.651.05%15,242,300
Sep 5, 20259.499.589.469.559.550.63%14,605,860
Sep 4, 20259.479.509.379.499.49-0.21%14,001,350
Sep 3, 20259.629.649.519.519.44-0.94%14,275,250
Sep 2, 20259.619.669.579.609.53-16,999,440
Sep 1, 20259.679.709.589.609.53-0.72%23,930,400
Aug 29, 20259.699.859.659.679.60-0.21%18,003,790
Aug 28, 20259.709.729.569.699.620.10%21,097,640
Aug 27, 20259.839.929.689.689.61-1.63%22,931,710
Aug 26, 20259.799.879.769.849.760.51%16,767,220
Aug 25, 20259.749.809.739.799.710.82%28,078,770
Aug 22, 20259.789.809.649.719.64-0.72%21,767,190
Aug 21, 20259.729.799.709.789.700.72%18,133,360
Aug 20, 20259.669.719.639.719.640.41%14,587,510
Aug 19, 20259.709.759.669.679.60-0.21%13,292,790
Aug 18, 20259.729.789.669.699.62-0.21%19,059,030
Aug 15, 20259.679.789.629.719.640.31%19,199,060
Aug 14, 20259.739.799.649.689.61-0.51%19,540,060
Aug 13, 20259.749.789.719.739.66-0.10%14,697,960
Aug 12, 20259.789.799.739.749.67-0.41%14,209,770
Aug 11, 20259.909.929.709.789.70-1.21%24,904,410
Aug 8, 20259.6710.059.639.909.822.70%50,337,780
Aug 7, 20259.619.669.569.649.570.52%15,189,330
Aug 6, 20259.569.609.559.599.520.21%11,887,380
Aug 5, 20259.569.579.529.579.500.10%10,591,350
Aug 4, 20259.469.579.449.569.491.16%19,566,800
Aug 1, 20259.479.529.439.459.38-14,763,560
Jul 31, 20259.539.569.429.459.38-0.94%21,162,250
Jul 30, 20259.499.629.479.549.470.74%25,700,040
Jul 29, 20259.539.549.449.479.40-0.42%16,291,620
Jul 28, 20259.549.619.479.519.44-0.52%21,786,900
Jul 25, 20259.609.659.539.569.49-0.31%19,344,100
Jul 24, 20259.589.609.499.599.520.21%18,289,540
Jul 23, 20259.639.659.559.579.50-0.52%18,846,490
Jul 22, 20259.599.639.519.629.550.42%26,806,520
Jul 21, 20259.509.619.499.589.510.95%19,959,890
Jul 18, 20259.429.499.379.499.420.96%13,868,830
Jul 17, 20259.489.509.379.409.33-0.84%18,640,520
Jul 16, 20259.499.529.439.489.41-10,752,390
Jul 15, 20259.659.659.469.489.41-1.46%16,304,820
Jul 14, 20259.519.669.519.629.551.26%15,852,520
Jul 11, 20259.619.629.499.509.43-4.04%22,746,660