Fujian Dongbai (Group) Co.,Ltd. (SHA:600693)
China
· Delayed Price · Currency is CNY 11.50
+0.10 (0.88%)
Apr 29, 2026, 3:00 PM CST
Fujian Dongbai (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.30 | 11.82 | 11.26 | 11.51 | - | 0.96% | 50,920,900 |
| Apr 28, 2026 | 11.54 | 11.89 | 11.25 | 11.40 | 11.40 | -1.13% | 85,986,200 |
| Apr 27, 2026 | 10.60 | 11.53 | 10.45 | 11.53 | 11.53 | 10.02% | 71,115,630 |
| Apr 24, 2026 | 11.00 | 11.03 | 10.43 | 10.48 | 10.48 | -5.07% | 50,492,900 |
| Apr 23, 2026 | 11.19 | 11.38 | 10.80 | 11.04 | 11.04 | -2.39% | 60,082,930 |
| Apr 22, 2026 | 11.58 | 11.63 | 11.12 | 11.31 | 11.31 | -3.33% | 76,553,920 |
| Apr 21, 2026 | 11.83 | 12.64 | 11.55 | 11.70 | 11.70 | -2.50% | 112,137,400 |
| Apr 20, 2026 | 11.72 | 12.15 | 11.58 | 12.00 | 12.00 | 0.76% | 88,563,080 |
| Apr 17, 2026 | 11.51 | 12.15 | 11.33 | 11.91 | 11.91 | 2.94% | 104,224,600 |
| Apr 16, 2026 | 11.34 | 11.62 | 11.20 | 11.57 | 11.57 | 0.87% | 52,619,980 |
| Apr 15, 2026 | 11.29 | 11.70 | 11.23 | 11.47 | 11.47 | 1.59% | 46,027,400 |
| Apr 14, 2026 | 11.19 | 11.34 | 11.05 | 11.29 | 11.29 | 0.98% | 27,567,000 |
| Apr 13, 2026 | 11.53 | 11.61 | 11.06 | 11.18 | 11.18 | -0.27% | 33,277,400 |
| Apr 10, 2026 | 11.20 | 11.33 | 11.12 | 11.21 | 11.21 | 0.45% | 17,207,300 |
| Apr 9, 2026 | 11.25 | 11.35 | 11.08 | 11.16 | 11.16 | -2.19% | 16,725,700 |
| Apr 8, 2026 | 11.14 | 11.41 | 11.10 | 11.41 | 11.41 | 3.35% | 23,471,300 |
| Apr 7, 2026 | 10.79 | 11.07 | 10.76 | 11.04 | 11.04 | 2.32% | 18,544,400 |
| Apr 3, 2026 | 11.16 | 11.19 | 10.77 | 10.79 | 10.79 | -3.32% | 21,122,500 |
| Apr 2, 2026 | 11.13 | 11.29 | 11.07 | 11.16 | 11.16 | 0.27% | 25,847,600 |
| Apr 1, 2026 | 11.52 | 11.56 | 10.98 | 11.13 | 11.13 | -1.59% | 32,410,900 |
| Mar 31, 2026 | 11.30 | 11.85 | 11.25 | 11.31 | 11.31 | -0.62% | 53,201,600 |
| Mar 30, 2026 | 10.96 | 11.46 | 10.95 | 11.38 | 11.38 | 2.71% | 36,394,400 |
| Mar 27, 2026 | 10.96 | 11.09 | 10.75 | 11.08 | 11.08 | 1.47% | 20,950,700 |
| Mar 26, 2026 | 11.05 | 11.25 | 10.88 | 10.92 | 10.92 | -2.24% | 28,741,790 |
| Mar 25, 2026 | 10.90 | 11.18 | 10.84 | 11.17 | 11.17 | 3.14% | 29,834,900 |
| Mar 24, 2026 | 10.67 | 10.84 | 10.49 | 10.83 | 10.83 | 3.54% | 35,378,600 |
| Mar 23, 2026 | 10.76 | 10.90 | 10.39 | 10.46 | 10.46 | -4.65% | 33,647,910 |
| Mar 20, 2026 | 11.23 | 11.35 | 10.95 | 10.97 | 10.97 | -1.88% | 25,964,700 |
| Mar 19, 2026 | 11.16 | 11.40 | 11.08 | 11.18 | 11.18 | -1.32% | 37,181,934 |
| Mar 18, 2026 | 11.86 | 11.90 | 11.01 | 11.33 | 11.33 | -5.43% | 76,405,800 |
| Mar 17, 2026 | 12.18 | 12.23 | 11.88 | 11.98 | 11.98 | -1.32% | 28,378,100 |
| Mar 16, 2026 | 12.25 | 12.40 | 11.98 | 12.14 | 12.14 | -0.74% | 23,910,500 |
| Mar 13, 2026 | 12.40 | 12.55 | 12.18 | 12.23 | 12.23 | -2.00% | 20,457,600 |
| Mar 12, 2026 | 12.60 | 12.72 | 12.42 | 12.48 | 12.48 | -1.73% | 18,287,500 |
| Mar 11, 2026 | 12.80 | 12.91 | 12.64 | 12.70 | 12.70 | -0.78% | 21,115,800 |
| Mar 10, 2026 | 12.98 | 13.04 | 12.73 | 12.80 | 12.80 | -0.47% | 22,398,900 |
| Mar 9, 2026 | 12.69 | 12.98 | 12.66 | 12.86 | 12.86 | -0.69% | 21,425,400 |
| Mar 6, 2026 | 12.90 | 13.06 | 12.80 | 12.95 | 12.95 | -0.99% | 23,441,900 |
| Mar 5, 2026 | 12.75 | 13.20 | 12.75 | 13.08 | 13.08 | 2.67% | 34,819,930 |
| Mar 4, 2026 | 12.50 | 12.85 | 12.30 | 12.74 | 12.74 | 0.31% | 27,871,600 |
| Mar 3, 2026 | 13.20 | 13.34 | 12.68 | 12.70 | 12.70 | -3.86% | 46,334,130 |
| Mar 2, 2026 | 13.15 | 13.38 | 13.02 | 13.21 | 13.21 | -2.22% | 31,976,804 |
| Feb 27, 2026 | 13.35 | 13.58 | 13.31 | 13.51 | 13.51 | 0.82% | 29,695,300 |
| Feb 26, 2026 | 13.71 | 13.80 | 13.37 | 13.40 | 13.40 | -2.33% | 33,949,460 |
| Feb 25, 2026 | 13.59 | 13.78 | 13.50 | 13.72 | 13.72 | 1.40% | 30,565,300 |
| Feb 24, 2026 | 13.51 | 13.66 | 13.38 | 13.53 | 13.53 | 1.96% | 40,914,404 |
| Feb 13, 2026 | 13.65 | 13.80 | 13.25 | 13.27 | 13.27 | -1.34% | 38,035,100 |
| Feb 12, 2026 | 14.12 | 14.13 | 13.43 | 13.45 | 13.45 | -5.75% | 68,544,630 |
| Feb 11, 2026 | 14.80 | 14.90 | 14.25 | 14.27 | 14.27 | -4.29% | 54,466,970 |
| Feb 10, 2026 | 15.49 | 15.50 | 14.88 | 14.91 | 14.91 | -5.21% | 63,310,400 |
| Feb 9, 2026 | 15.21 | 15.90 | 15.00 | 15.73 | 15.73 | 0.32% | 87,833,670 |
| Feb 6, 2026 | 16.50 | 16.98 | 15.46 | 15.68 | 15.68 | -8.73% | 114,817,300 |
| Feb 5, 2026 | 15.82 | 17.50 | 15.16 | 17.18 | 17.18 | 7.98% | 155,193,600 |
| Feb 4, 2026 | 15.21 | 16.20 | 14.96 | 15.91 | 15.91 | 4.67% | 125,051,400 |
| Feb 3, 2026 | 15.00 | 15.35 | 14.80 | 15.20 | 15.20 | 0.46% | 74,885,260 |
| Feb 2, 2026 | 14.23 | 15.38 | 14.20 | 15.13 | 15.13 | 3.91% | 83,363,290 |
| Jan 30, 2026 | 14.38 | 15.14 | 14.30 | 14.56 | 14.56 | 1.18% | 64,246,400 |
| Jan 29, 2026 | 14.11 | 14.69 | 13.92 | 14.39 | 14.39 | 1.20% | 55,577,331 |
| Jan 28, 2026 | 14.60 | 14.85 | 14.18 | 14.22 | 14.22 | -3.00% | 48,976,600 |
| Jan 27, 2026 | 14.50 | 14.70 | 14.17 | 14.66 | 14.66 | 1.10% | 44,170,320 |
| Jan 26, 2026 | 15.27 | 15.48 | 14.39 | 14.50 | 14.50 | -5.35% | 61,723,700 |
| Jan 23, 2026 | 14.74 | 15.45 | 14.61 | 15.32 | 15.32 | 4.29% | 65,586,010 |
| Jan 22, 2026 | 14.52 | 14.75 | 14.42 | 14.69 | 14.69 | 1.10% | 41,500,420 |
| Jan 21, 2026 | 14.90 | 14.99 | 14.40 | 14.53 | 14.53 | -3.58% | 64,082,400 |
| Jan 20, 2026 | 15.49 | 15.67 | 14.91 | 15.07 | 15.07 | -2.21% | 71,378,450 |
| Jan 19, 2026 | 15.38 | 15.74 | 15.15 | 15.41 | 15.41 | -2.28% | 68,576,650 |
| Jan 16, 2026 | 15.29 | 16.13 | 14.86 | 15.77 | 15.77 | 2.80% | 108,745,300 |
| Jan 15, 2026 | 16.50 | 17.27 | 15.32 | 15.34 | 15.34 | -9.87% | 113,826,600 |
| Jan 14, 2026 | 17.10 | 18.20 | 17.02 | 17.02 | 17.02 | -9.99% | 145,169,700 |
| Jan 13, 2026 | 20.62 | 22.22 | 18.91 | 18.91 | 18.91 | -10.00% | 174,434,400 |
| Jan 12, 2026 | 19.30 | 21.25 | 19.00 | 21.01 | 21.01 | 7.25% | 183,040,200 |
| Jan 9, 2026 | 18.31 | 20.28 | 18.25 | 19.59 | 19.59 | 3.54% | 189,661,934 |
| Jan 8, 2026 | 17.71 | 19.60 | 17.20 | 18.92 | 18.92 | 5.76% | 200,834,400 |
| Jan 7, 2026 | 17.31 | 18.64 | 17.12 | 17.89 | 17.89 | 0.06% | 157,608,100 |
| Jan 6, 2026 | 18.39 | 18.60 | 17.35 | 17.88 | 17.88 | -2.77% | 172,548,086 |
| Jan 5, 2026 | 17.82 | 18.88 | 17.75 | 18.39 | 18.39 | 3.20% | 139,186,002 |
| Dec 31, 2025 | 18.24 | 18.29 | 17.12 | 17.82 | 17.82 | - | 133,941,000 |
| Dec 30, 2025 | 18.29 | 19.03 | 17.82 | 17.82 | 17.82 | -10.00% | 178,507,400 |
| Dec 29, 2025 | 22.35 | 22.40 | 19.69 | 19.80 | 19.80 | -9.51% | 211,565,500 |
| Dec 26, 2025 | 21.16 | 22.48 | 21.00 | 21.88 | 21.88 | 4.64% | 189,183,700 |
| Dec 25, 2025 | 21.45 | 22.88 | 20.50 | 20.91 | 20.91 | -2.52% | 230,492,300 |
| Dec 24, 2025 | 19.84 | 21.45 | 19.84 | 21.45 | 21.45 | 10.00% | 221,348,600 |
| Dec 23, 2025 | 19.33 | 20.61 | 18.81 | 19.50 | 19.50 | 4.06% | 222,986,000 |
| Dec 22, 2025 | 17.55 | 18.74 | 17.20 | 18.74 | 18.74 | 9.98% | 189,182,900 |
| Dec 19, 2025 | 16.78 | 18.93 | 16.50 | 17.04 | 17.04 | -0.99% | 167,121,100 |
| Dec 18, 2025 | 17.14 | 17.88 | 16.55 | 17.21 | 17.21 | 2.93% | 215,093,800 |
| Dec 17, 2025 | 17.59 | 17.60 | 16.11 | 16.72 | 16.72 | -4.95% | 170,953,100 |
| Dec 16, 2025 | 16.88 | 17.90 | 15.88 | 17.59 | 17.59 | 7.32% | 202,088,400 |
| Dec 15, 2025 | 15.17 | 16.39 | 15.01 | 16.39 | 16.39 | 10.00% | 241,852,700 |
| Dec 12, 2025 | 14.00 | 15.82 | 13.43 | 14.90 | 14.90 | -0.13% | 239,637,400 |
| Dec 11, 2025 | 14.28 | 14.92 | 13.53 | 14.92 | 14.92 | 10.03% | 217,096,000 |
| Dec 10, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 9.98% | 4,398,461 |
| Dec 9, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 9.99% | 49,029,590 |
| Dec 8, 2025 | 10.45 | 11.21 | 10.29 | 11.21 | 11.21 | 10.01% | 89,581,320 |
| Dec 5, 2025 | 9.00 | 10.19 | 8.98 | 10.19 | 10.19 | 10.04% | 161,413,400 |
| Dec 4, 2025 | 9.50 | 10.16 | 9.20 | 9.26 | 9.26 | -6.46% | 117,750,500 |
| Dec 3, 2025 | 10.79 | 10.93 | 9.90 | 9.90 | 9.90 | -10.00% | 145,636,400 |
| Dec 2, 2025 | 10.05 | 11.37 | 9.98 | 11.00 | 11.00 | 6.38% | 187,476,300 |
| Dec 1, 2025 | 9.61 | 10.75 | 9.41 | 10.34 | 10.34 | 3.61% | 160,418,500 |
| Nov 28, 2025 | 9.31 | 10.37 | 9.10 | 9.98 | 9.98 | 2.04% | 165,261,191 |