Skip to main content
Fujian Dongbai (Group) Co.,Ltd. (SHA:600693)
China flag China · Delayed Price · Currency is CNY
12.86
-0.09 (-0.69%)
At close: Mar 9, 2026

Fujian Dongbai (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612.6912.9812.6612.8612.86-0.69%21,425,400
Mar 6, 202612.9013.0612.8012.9512.95-0.99%23,441,900
Mar 5, 202612.7513.2012.7513.0813.082.67%34,819,930
Mar 4, 202612.5012.8512.3012.7412.740.31%27,871,600
Mar 3, 202613.2013.3412.6812.7012.70-3.86%46,334,130
Mar 2, 202613.1513.3813.0213.2113.21-2.22%31,976,804
Feb 27, 202613.3513.5813.3113.5113.510.82%29,695,300
Feb 26, 202613.7113.8013.3713.4013.40-2.33%33,949,460
Feb 25, 202613.5913.7813.5013.7213.721.40%30,565,300
Feb 24, 202613.5113.6613.3813.5313.531.96%40,914,404
Feb 13, 202613.6513.8013.2513.2713.27-1.34%38,035,100
Feb 12, 202614.1214.1313.4313.4513.45-5.75%68,544,630
Feb 11, 202614.8014.9014.2514.2714.27-4.29%54,466,970
Feb 10, 202615.4915.5014.8814.9114.91-5.21%63,310,400
Feb 9, 202615.2115.9015.0015.7315.730.32%87,833,670
Feb 6, 202616.5016.9815.4615.6815.68-8.73%114,817,300
Feb 5, 202615.8217.5015.1617.1817.187.98%155,193,600
Feb 4, 202615.2116.2014.9615.9115.914.67%125,051,400
Feb 3, 202615.0015.3514.8015.2015.200.46%74,885,260
Feb 2, 202614.2315.3814.2015.1315.133.91%83,363,290
Jan 30, 202614.3815.1414.3014.5614.561.18%64,246,400
Jan 29, 202614.1114.6913.9214.3914.391.20%55,577,331
Jan 28, 202614.6014.8514.1814.2214.22-3.00%48,976,600
Jan 27, 202614.5014.7014.1714.6614.661.10%44,170,320
Jan 26, 202615.2715.4814.3914.5014.50-5.35%61,723,700
Jan 23, 202614.7415.4514.6115.3215.324.29%65,586,010
Jan 22, 202614.5214.7514.4214.6914.691.10%41,500,420
Jan 21, 202614.9014.9914.4014.5314.53-3.58%64,082,400
Jan 20, 202615.4915.6714.9115.0715.07-2.21%71,378,450
Jan 19, 202615.3815.7415.1515.4115.41-2.28%68,576,650
Jan 16, 202615.2916.1314.8615.7715.772.80%108,745,300
Jan 15, 202616.5017.2715.3215.3415.34-9.87%113,826,600
Jan 14, 202617.1018.2017.0217.0217.02-9.99%145,169,700
Jan 13, 202620.6222.2218.9118.9118.91-10.00%174,434,400
Jan 12, 202619.3021.2519.0021.0121.017.25%183,040,200
Jan 9, 202618.3120.2818.2519.5919.593.54%189,661,934
Jan 8, 202617.7119.6017.2018.9218.925.76%200,834,400
Jan 7, 202617.3118.6417.1217.8917.890.06%157,608,100
Jan 6, 202618.3918.6017.3517.8817.88-2.77%172,548,086
Jan 5, 202617.8218.8817.7518.3918.393.20%139,186,002
Dec 31, 202518.2418.2917.1217.8217.82-133,941,000
Dec 30, 202518.2919.0317.8217.8217.82-10.00%178,507,400
Dec 29, 202522.3522.4019.6919.8019.80-9.51%211,565,500
Dec 26, 202521.1622.4821.0021.8821.884.64%189,183,700
Dec 25, 202521.4522.8820.5020.9120.91-2.52%230,492,300
Dec 24, 202519.8421.4519.8421.4521.4510.00%221,348,600
Dec 23, 202519.3320.6118.8119.5019.504.06%222,986,000
Dec 22, 202517.5518.7417.2018.7418.749.98%189,182,900
Dec 19, 202516.7818.9316.5017.0417.04-0.99%167,121,100
Dec 18, 202517.1417.8816.5517.2117.212.93%215,093,800
Dec 17, 202517.5917.6016.1116.7216.72-4.95%170,953,100
Dec 16, 202516.8817.9015.8817.5917.597.32%202,088,400
Dec 15, 202515.1716.3915.0116.3916.3910.00%241,852,700
Dec 12, 202514.0015.8213.4314.9014.90-0.13%239,637,400
Dec 11, 202514.2814.9213.5314.9214.9210.03%217,096,000
Dec 10, 202513.5613.5613.5613.5613.569.98%4,398,461
Dec 9, 202512.3312.3312.3312.3312.339.99%49,029,590
Dec 8, 202510.4511.2110.2911.2111.2110.01%89,581,320
Dec 5, 20259.0010.198.9810.1910.1910.04%161,413,400
Dec 4, 20259.5010.169.209.269.26-6.46%117,750,500
Dec 3, 202510.7910.939.909.909.90-10.00%145,636,400
Dec 2, 202510.0511.379.9811.0011.006.38%187,476,300
Dec 1, 20259.6110.759.4110.3410.343.61%160,418,500
Nov 28, 20259.3110.379.109.989.982.04%165,261,191
Nov 27, 202510.4010.649.789.789.781.14%214,647,273
Nov 26, 20258.809.678.759.679.6710.01%139,929,500
Nov 25, 20258.478.968.378.798.794.89%104,069,800
Nov 24, 20258.708.948.318.388.38-2.22%95,854,100
Nov 21, 20258.509.158.408.578.57-1.27%132,513,523
Nov 20, 20259.009.198.548.688.68-8.44%149,898,700
Nov 19, 20259.489.909.489.489.48-9.97%119,843,200
Nov 18, 202511.1311.4010.5310.5310.53-10.00%77,958,580
Nov 17, 202511.3612.1011.0011.7011.706.36%221,474,100
Nov 14, 20259.8211.009.8211.0011.0010.00%63,149,050
Nov 13, 20259.6610.009.1110.0010.0010.01%211,377,300
Nov 12, 20259.089.098.929.099.0910.05%70,570,830
Nov 11, 20258.268.268.268.268.269.99%10,606,720
Nov 10, 20256.717.516.637.517.519.96%114,459,400
Nov 7, 20256.697.016.696.836.831.64%101,575,500
Nov 6, 20256.916.966.686.726.72-4.68%131,240,900
Nov 5, 20256.357.056.267.057.059.98%102,015,600
Nov 4, 20256.156.546.126.416.413.72%79,205,280
Nov 3, 20256.166.236.116.186.18-0.32%31,683,250
Oct 31, 20256.136.276.116.206.202.99%45,633,340
Oct 30, 20256.156.186.026.026.02-2.11%30,845,400
Oct 29, 20256.256.326.106.156.15-2.69%43,760,990
Oct 28, 20255.976.625.956.326.324.98%81,017,400
Oct 27, 20255.946.055.926.026.021.52%21,380,800
Oct 24, 20256.026.055.925.935.93-1.33%17,666,500
Oct 23, 20256.076.145.926.016.01-1.48%24,332,700
Oct 22, 20256.106.196.046.106.10-1.61%37,349,340
Oct 21, 20255.876.315.866.206.205.80%56,052,750
Oct 20, 20255.825.885.795.865.860.69%14,602,700
Oct 17, 20255.855.955.825.825.82-1.19%15,558,840
Oct 16, 20255.986.065.875.895.89-2.32%21,901,600
Oct 15, 20256.006.095.956.036.031.52%28,008,510
Oct 14, 20255.966.005.915.945.94-0.34%24,583,770
Oct 13, 20255.706.035.695.965.961.19%30,570,610
Oct 10, 20255.795.985.795.895.891.38%20,620,800
Oct 9, 20255.905.915.755.815.81-1.53%19,447,680