Fujian Start Group Co.Ltd (SHA:600734)
China
· Delayed Price · Currency is CNY 4.260
+0.080 (1.91%)
At close: Mar 9, 2026
Fujian Start Group Co.Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.13 | 4.27 | 4.13 | 4.25 | - | 1.67% | 77,235,409 |
| Mar 6, 2026 | 4.13 | 4.18 | 4.11 | 4.18 | 4.18 | 0.24% | 43,551,110 |
| Mar 5, 2026 | 4.11 | 4.20 | 4.11 | 4.17 | 4.17 | 3.22% | 77,212,172 |
| Mar 4, 2026 | 3.98 | 4.11 | 3.92 | 4.04 | 4.04 | -0.25% | 54,983,660 |
| Mar 3, 2026 | 4.34 | 4.35 | 4.05 | 4.05 | 4.05 | -6.68% | 116,065,500 |
| Mar 2, 2026 | 4.44 | 4.46 | 4.31 | 4.34 | 4.34 | -5.03% | 113,048,200 |
| Feb 27, 2026 | 4.46 | 4.58 | 4.42 | 4.57 | 4.57 | 1.78% | 95,084,300 |
| Feb 26, 2026 | 4.59 | 4.59 | 4.47 | 4.49 | 4.49 | -2.39% | 86,119,540 |
| Feb 25, 2026 | 4.60 | 4.65 | 4.55 | 4.60 | 4.60 | 0.44% | 90,694,570 |
| Feb 24, 2026 | 4.62 | 4.79 | 4.58 | 4.58 | 4.58 | 2.69% | 134,547,800 |
| Feb 13, 2026 | 4.52 | 4.60 | 4.46 | 4.46 | 4.46 | -1.76% | 74,120,330 |
| Feb 12, 2026 | 4.52 | 4.69 | 4.52 | 4.54 | 4.54 | 0.44% | 103,653,000 |
| Feb 11, 2026 | 4.50 | 4.65 | 4.50 | 4.52 | 4.52 | -0.66% | 83,891,840 |
| Feb 10, 2026 | 4.62 | 4.66 | 4.50 | 4.55 | 4.55 | 0.44% | 112,377,300 |
| Feb 9, 2026 | 4.46 | 4.56 | 4.46 | 4.53 | 4.53 | 2.72% | 82,999,980 |
| Feb 6, 2026 | 4.38 | 4.46 | 4.31 | 4.41 | 4.41 | - | 75,809,080 |
| Feb 5, 2026 | 4.43 | 4.52 | 4.40 | 4.41 | 4.41 | -1.12% | 69,954,900 |
| Feb 4, 2026 | 4.42 | 4.48 | 4.38 | 4.46 | 4.46 | 0.22% | 64,546,270 |
| Feb 3, 2026 | 4.34 | 4.45 | 4.33 | 4.45 | 4.45 | 3.01% | 82,557,180 |
| Feb 2, 2026 | 4.42 | 4.46 | 4.32 | 4.32 | 4.32 | -5.26% | 102,706,500 |
| Jan 30, 2026 | 4.45 | 4.62 | 4.42 | 4.56 | 4.56 | 1.79% | 101,703,693 |
| Jan 29, 2026 | 4.57 | 4.63 | 4.42 | 4.48 | 4.48 | -1.97% | 101,195,500 |
| Jan 28, 2026 | 4.67 | 4.70 | 4.56 | 4.57 | 4.57 | -1.93% | 86,378,210 |
| Jan 27, 2026 | 4.67 | 4.70 | 4.52 | 4.66 | 4.66 | -0.85% | 96,704,500 |
| Jan 26, 2026 | 4.88 | 4.88 | 4.66 | 4.70 | 4.70 | -3.89% | 138,503,307 |
| Jan 23, 2026 | 4.77 | 4.90 | 4.72 | 4.89 | 4.89 | 2.52% | 141,686,700 |
| Jan 22, 2026 | 4.74 | 4.79 | 4.68 | 4.77 | 4.77 | 0.85% | 121,369,500 |
| Jan 21, 2026 | 4.66 | 4.75 | 4.61 | 4.73 | 4.73 | 0.21% | 117,551,100 |
| Jan 20, 2026 | 4.93 | 4.96 | 4.67 | 4.72 | 4.72 | -3.87% | 204,519,300 |
| Jan 19, 2026 | 4.89 | 5.04 | 4.89 | 4.91 | 4.91 | -2.00% | 197,964,400 |
| Jan 16, 2026 | 5.45 | 5.53 | 5.00 | 5.01 | 5.01 | -9.73% | 415,578,722 |
| Jan 15, 2026 | 5.93 | 5.93 | 5.40 | 5.55 | 5.55 | 2.97% | 660,431,600 |
| Jan 14, 2026 | 4.85 | 5.39 | 4.85 | 5.39 | 5.39 | 10.00% | 486,747,800 |
| Jan 13, 2026 | 5.33 | 5.38 | 4.87 | 4.90 | 4.90 | -6.67% | 343,185,500 |
| Jan 12, 2026 | 5.07 | 5.40 | 5.00 | 5.25 | 5.25 | 5.63% | 377,210,800 |
| Jan 9, 2026 | 4.83 | 4.98 | 4.78 | 4.97 | 4.97 | 2.05% | 251,042,600 |
| Jan 8, 2026 | 4.70 | 4.93 | 4.64 | 4.87 | 4.87 | 3.84% | 301,038,200 |
| Jan 7, 2026 | 4.63 | 4.75 | 4.58 | 4.69 | 4.69 | 0.64% | 217,704,500 |
| Jan 6, 2026 | 4.60 | 4.72 | 4.55 | 4.66 | 4.66 | 0.87% | 226,508,500 |
| Jan 5, 2026 | 4.66 | 4.69 | 4.54 | 4.62 | 4.62 | 0.43% | 180,083,200 |
| Dec 31, 2025 | 4.87 | 4.90 | 4.59 | 4.60 | 4.60 | -6.31% | 260,879,400 |
| Dec 30, 2025 | 4.85 | 5.25 | 4.82 | 4.91 | 4.91 | 1.03% | 282,825,900 |
| Dec 29, 2025 | 5.06 | 5.09 | 4.84 | 4.86 | 4.86 | -4.33% | 247,557,700 |
| Dec 26, 2025 | 4.97 | 5.21 | 4.93 | 5.08 | 5.08 | 2.63% | 349,618,826 |
| Dec 25, 2025 | 4.89 | 5.02 | 4.87 | 4.95 | 4.95 | 0.61% | 220,502,500 |
| Dec 24, 2025 | 4.79 | 4.97 | 4.72 | 4.92 | 4.92 | 3.80% | 259,207,000 |
| Dec 23, 2025 | 4.91 | 4.92 | 4.72 | 4.74 | 4.74 | -3.27% | 224,306,600 |
| Dec 22, 2025 | 4.87 | 4.95 | 4.80 | 4.90 | 4.90 | 0.20% | 244,142,400 |
| Dec 19, 2025 | 4.77 | 4.92 | 4.69 | 4.89 | 4.89 | 2.52% | 285,546,800 |
| Dec 18, 2025 | 4.75 | 4.95 | 4.75 | 4.77 | 4.77 | -1.65% | 258,020,000 |
| Dec 17, 2025 | 5.18 | 5.22 | 4.80 | 4.85 | 4.85 | -7.97% | 341,933,684 |
| Dec 16, 2025 | 5.65 | 5.68 | 5.27 | 5.27 | 5.27 | -9.91% | 386,567,700 |
| Dec 15, 2025 | 5.50 | 5.89 | 5.20 | 5.85 | 5.85 | 3.36% | 501,807,000 |
| Dec 12, 2025 | 5.70 | 6.09 | 5.46 | 5.66 | 5.66 | -0.53% | 516,735,200 |
| Dec 11, 2025 | 6.22 | 6.25 | 5.67 | 5.69 | 5.69 | -7.93% | 506,457,593 |
| Dec 10, 2025 | 6.46 | 6.70 | 5.96 | 6.18 | 6.18 | -4.48% | 639,680,200 |
| Dec 9, 2025 | 6.84 | 7.25 | 6.42 | 6.47 | 6.47 | -3.43% | 897,501,800 |
| Dec 8, 2025 | 6.13 | 6.70 | 6.11 | 6.70 | 6.70 | 10.02% | 836,074,300 |
| Dec 5, 2025 | 5.43 | 6.09 | 5.42 | 6.09 | 6.09 | 9.93% | 787,148,400 |
| Dec 4, 2025 | 6.03 | 6.03 | 5.54 | 5.54 | 5.54 | -9.92% | 615,142,400 |
| Dec 3, 2025 | 5.69 | 6.52 | 5.69 | 6.15 | 6.15 | 3.71% | 850,215,200 |
| Dec 2, 2025 | 5.61 | 6.15 | 5.45 | 5.93 | 5.93 | 6.08% | 928,325,700 |
| Dec 1, 2025 | 4.93 | 5.59 | 4.83 | 5.59 | 5.59 | 10.04% | 638,559,100 |
| Nov 28, 2025 | 4.99 | 5.69 | 4.99 | 5.08 | 5.08 | -8.30% | 855,002,300 |
| Nov 27, 2025 | 5.69 | 5.99 | 5.54 | 5.54 | 5.54 | -9.92% | 351,235,154 |
| Nov 26, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 10.02% | 44,017,920 |
| Nov 25, 2025 | 5.27 | 5.59 | 5.21 | 5.59 | 5.59 | 10.04% | 280,215,085 |
| Nov 24, 2025 | 5.08 | 5.08 | 4.95 | 5.08 | 5.08 | 9.96% | 473,444,683 |
| Nov 21, 2025 | 4.52 | 4.62 | 4.51 | 4.62 | 4.62 | 10.00% | 199,480,900 |
| Nov 20, 2025 | 3.81 | 4.20 | 3.77 | 4.20 | 4.20 | 9.95% | 295,539,300 |
| Nov 19, 2025 | 3.91 | 3.91 | 3.81 | 3.82 | 3.82 | -2.80% | 71,070,260 |
| Nov 18, 2025 | 3.99 | 4.01 | 3.86 | 3.93 | 3.93 | -2.72% | 119,250,600 |
| Nov 17, 2025 | 3.90 | 4.08 | 3.89 | 4.04 | 4.04 | 3.32% | 177,142,300 |
| Nov 14, 2025 | 3.78 | 4.05 | 3.76 | 3.91 | 3.91 | 2.36% | 149,395,400 |
| Nov 13, 2025 | 3.71 | 3.83 | 3.70 | 3.82 | 3.82 | 2.14% | 84,272,820 |
| Nov 12, 2025 | 3.81 | 3.82 | 3.71 | 3.74 | 3.74 | -2.35% | 72,249,900 |
| Nov 11, 2025 | 3.90 | 3.91 | 3.79 | 3.83 | 3.83 | -1.79% | 117,710,100 |
| Nov 10, 2025 | 3.93 | 4.05 | 3.87 | 3.90 | 3.90 | 2.90% | 180,958,300 |
| Nov 7, 2025 | 3.84 | 3.88 | 3.71 | 3.79 | 3.79 | -1.04% | 167,660,000 |
| Nov 6, 2025 | 4.00 | 4.07 | 3.83 | 3.83 | 3.83 | -6.36% | 261,464,400 |
| Nov 5, 2025 | 3.99 | 4.09 | 3.90 | 4.09 | 4.09 | 9.95% | 244,224,600 |
| Nov 4, 2025 | 3.61 | 3.76 | 3.59 | 3.72 | 3.72 | 2.20% | 104,520,600 |
| Nov 3, 2025 | 3.55 | 3.65 | 3.53 | 3.64 | 3.64 | 1.96% | 67,868,840 |
| Oct 31, 2025 | 3.52 | 3.59 | 3.50 | 3.57 | 3.57 | 0.85% | 48,925,130 |
| Oct 30, 2025 | 3.49 | 3.62 | 3.46 | 3.54 | 3.54 | 1.14% | 87,325,270 |
| Oct 29, 2025 | 3.55 | 3.57 | 3.46 | 3.50 | 3.50 | -3.05% | 80,806,900 |
| Oct 28, 2025 | 3.45 | 3.77 | 3.42 | 3.61 | 3.61 | 4.03% | 155,987,300 |
| Oct 27, 2025 | 3.52 | 3.58 | 3.44 | 3.47 | 3.47 | -0.29% | 74,813,500 |
| Oct 24, 2025 | 3.47 | 3.55 | 3.46 | 3.48 | 3.48 | 0.29% | 50,522,300 |
| Oct 23, 2025 | 3.43 | 3.52 | 3.35 | 3.47 | 3.47 | 1.46% | 72,019,050 |
| Oct 22, 2025 | 3.45 | 3.48 | 3.42 | 3.42 | 3.42 | -0.87% | 37,920,630 |
| Oct 21, 2025 | 3.46 | 3.47 | 3.43 | 3.45 | 3.45 | - | 34,722,340 |
| Oct 20, 2025 | 3.45 | 3.48 | 3.43 | 3.45 | 3.45 | 0.29% | 24,686,600 |
| Oct 17, 2025 | 3.57 | 3.58 | 3.42 | 3.44 | 3.44 | -3.37% | 35,188,000 |
| Oct 16, 2025 | 3.61 | 3.62 | 3.55 | 3.56 | 3.56 | -1.39% | 25,392,090 |
| Oct 15, 2025 | 3.60 | 3.62 | 3.56 | 3.61 | 3.61 | - | 21,788,600 |
| Oct 14, 2025 | 3.64 | 3.67 | 3.60 | 3.61 | 3.61 | -0.55% | 30,269,790 |
| Oct 13, 2025 | 3.55 | 3.64 | 3.52 | 3.63 | 3.63 | -0.82% | 31,492,100 |
| Oct 10, 2025 | 3.67 | 3.69 | 3.63 | 3.66 | 3.66 | -0.54% | 28,635,790 |
| Oct 9, 2025 | 3.77 | 3.77 | 3.65 | 3.68 | 3.68 | -0.27% | 45,577,320 |