Fujian Funeng Co., Ltd. (SHA:600483)
China
· Delayed Price · Currency is CNY 9.86
+0.11 (1.13%)
Apr 29, 2026, 3:00 PM CST
Fujian Funeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.73 | 9.96 | 9.72 | 9.86 | 9.86 | 1.13% | 27,565,128 |
| Apr 28, 2026 | 9.86 | 9.90 | 9.51 | 9.75 | 9.75 | -1.42% | 32,983,696 |
| Apr 27, 2026 | 9.83 | 9.99 | 9.69 | 9.89 | 9.89 | 0.30% | 18,892,098 |
| Apr 24, 2026 | 10.00 | 10.10 | 9.83 | 9.86 | 9.86 | -1.40% | 38,072,746 |
| Apr 23, 2026 | 10.10 | 10.10 | 9.62 | 10.00 | 10.00 | -2.82% | 59,356,500 |
| Apr 22, 2026 | 10.33 | 10.43 | 10.28 | 10.29 | 10.29 | -0.68% | 16,017,880 |
| Apr 21, 2026 | 10.26 | 10.52 | 10.21 | 10.36 | 10.36 | 1.07% | 25,285,670 |
| Apr 20, 2026 | 10.25 | 10.38 | 10.18 | 10.25 | 10.25 | 0.29% | 22,664,477 |
| Apr 17, 2026 | 10.06 | 10.26 | 10.05 | 10.22 | 10.22 | 1.69% | 23,429,682 |
| Apr 16, 2026 | 9.99 | 10.12 | 9.90 | 10.05 | 10.05 | 1.01% | 19,360,770 |
| Apr 15, 2026 | 10.06 | 10.10 | 9.86 | 9.95 | 9.95 | -1.09% | 23,915,960 |
| Apr 14, 2026 | 10.05 | 10.17 | 10.01 | 10.06 | 10.06 | - | 20,516,950 |
| Apr 13, 2026 | 10.38 | 10.45 | 10.03 | 10.06 | 10.06 | -2.71% | 30,309,640 |
| Apr 10, 2026 | 10.28 | 10.41 | 10.14 | 10.34 | 10.34 | 1.08% | 22,307,380 |
| Apr 9, 2026 | 10.42 | 10.63 | 10.20 | 10.23 | 10.23 | -2.39% | 23,758,090 |
| Apr 8, 2026 | 10.35 | 10.48 | 10.24 | 10.48 | 10.48 | 2.75% | 28,325,469 |
| Apr 7, 2026 | 10.19 | 10.30 | 10.09 | 10.20 | 10.20 | -0.20% | 22,457,366 |
| Apr 3, 2026 | 10.38 | 10.39 | 10.13 | 10.22 | 10.22 | -0.87% | 17,726,020 |
| Apr 2, 2026 | 10.56 | 10.58 | 10.21 | 10.31 | 10.31 | -3.01% | 24,900,740 |
| Apr 1, 2026 | 10.40 | 10.80 | 10.40 | 10.63 | 10.63 | 2.21% | 35,252,085 |
| Mar 31, 2026 | 10.42 | 10.58 | 10.31 | 10.40 | 10.40 | -0.19% | 26,130,130 |
| Mar 30, 2026 | 10.80 | 10.80 | 10.38 | 10.42 | 10.42 | -3.96% | 37,470,570 |
| Mar 27, 2026 | 10.91 | 10.97 | 10.71 | 10.85 | 10.85 | -1.09% | 29,236,343 |
| Mar 26, 2026 | 11.11 | 11.22 | 10.94 | 10.97 | 10.97 | -1.79% | 40,064,050 |
| Mar 25, 2026 | 10.70 | 11.30 | 10.60 | 11.17 | 11.17 | 4.88% | 61,095,730 |
| Mar 24, 2026 | 10.24 | 10.74 | 10.14 | 10.65 | 10.65 | 5.24% | 43,063,790 |
| Mar 23, 2026 | 10.37 | 10.46 | 10.05 | 10.12 | 10.12 | -3.16% | 32,580,400 |
| Mar 20, 2026 | 10.44 | 10.70 | 10.35 | 10.45 | 10.45 | - | 24,860,410 |
| Mar 19, 2026 | 10.56 | 10.76 | 10.37 | 10.45 | 10.45 | -1.51% | 27,485,570 |
| Mar 18, 2026 | 10.63 | 10.77 | 10.47 | 10.61 | 10.61 | 0.09% | 25,278,445 |
| Mar 17, 2026 | 10.70 | 10.77 | 10.54 | 10.60 | 10.60 | -0.93% | 22,660,390 |
| Mar 16, 2026 | 11.01 | 11.08 | 10.66 | 10.70 | 10.70 | -3.08% | 32,711,673 |
| Mar 13, 2026 | 11.09 | 11.23 | 10.86 | 11.04 | 11.04 | - | 51,696,360 |
| Mar 12, 2026 | 10.80 | 11.11 | 10.75 | 11.04 | 11.04 | 2.13% | 43,294,740 |
| Mar 11, 2026 | 10.41 | 10.87 | 10.21 | 10.81 | 10.81 | 3.84% | 43,437,490 |
| Mar 10, 2026 | 10.39 | 10.47 | 10.18 | 10.41 | 10.41 | 0.58% | 30,940,202 |
| Mar 9, 2026 | 10.53 | 10.63 | 10.33 | 10.35 | 10.35 | -0.86% | 37,347,930 |
| 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 |