Fujian Cement Inc. (SHA:600802)
China
· Delayed Price · Currency is CNY 5.61
+0.05 (0.90%)
Apr 29, 2026, 3:00 PM CST
Fujian Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.48 | 5.65 | 5.48 | 5.61 | 5.61 | 0.90% | 7,046,704 |
| Apr 28, 2026 | 5.54 | 5.62 | 5.46 | 5.56 | 5.56 | - | 8,559,320 |
| Apr 27, 2026 | 5.46 | 5.58 | 5.29 | 5.56 | 5.56 | 1.09% | 10,193,100 |
| Apr 24, 2026 | 5.45 | 5.53 | 5.40 | 5.50 | 5.50 | 0.73% | 6,635,080 |
| Apr 23, 2026 | 5.58 | 5.58 | 5.39 | 5.46 | 5.46 | -2.15% | 8,292,141 |
| Apr 22, 2026 | 5.62 | 5.62 | 5.56 | 5.58 | 5.58 | -0.71% | 4,602,100 |
| Apr 21, 2026 | 5.69 | 5.69 | 5.56 | 5.62 | 5.62 | -0.88% | 5,381,900 |
| Apr 20, 2026 | 5.60 | 5.69 | 5.58 | 5.67 | 5.67 | 1.43% | 6,945,744 |
| Apr 17, 2026 | 5.67 | 5.67 | 5.55 | 5.59 | 5.59 | -1.41% | 8,140,631 |
| Apr 16, 2026 | 5.60 | 5.68 | 5.55 | 5.67 | 5.67 | 0.89% | 7,644,580 |
| Apr 15, 2026 | 5.70 | 5.70 | 5.59 | 5.62 | 5.62 | -1.40% | 8,579,420 |
| Apr 14, 2026 | 5.90 | 5.90 | 5.56 | 5.70 | 5.70 | -1.89% | 15,258,420 |
| Apr 13, 2026 | 5.99 | 6.00 | 5.74 | 5.81 | 5.81 | 0.17% | 14,950,920 |
| Apr 10, 2026 | 5.89 | 5.90 | 5.76 | 5.80 | 5.80 | -0.51% | 9,228,941 |
| Apr 9, 2026 | 6.06 | 6.06 | 5.82 | 5.83 | 5.83 | -4.11% | 11,735,684 |
| Apr 8, 2026 | 6.06 | 6.10 | 6.00 | 6.08 | 6.08 | 2.53% | 10,797,540 |
| Apr 7, 2026 | 5.87 | 6.01 | 5.84 | 5.93 | 5.93 | 1.72% | 12,897,720 |
| Apr 3, 2026 | 6.07 | 6.20 | 5.79 | 5.83 | 5.83 | -4.43% | 15,918,267 |
| Apr 2, 2026 | 6.15 | 6.33 | 6.08 | 6.10 | 6.10 | -0.16% | 17,625,870 |
| Apr 1, 2026 | 6.40 | 6.53 | 6.08 | 6.11 | 6.11 | -4.53% | 25,406,020 |
| Mar 31, 2026 | 6.27 | 6.58 | 6.27 | 6.40 | 6.40 | 0.47% | 38,068,328 |
| Mar 30, 2026 | 5.99 | 6.39 | 5.95 | 6.37 | 6.37 | 5.29% | 37,132,618 |
| Mar 27, 2026 | 5.91 | 6.09 | 5.89 | 6.05 | 6.05 | 1.34% | 14,956,090 |
| Mar 26, 2026 | 6.10 | 6.27 | 5.94 | 5.97 | 5.97 | -4.78% | 27,152,060 |
| Mar 25, 2026 | 5.72 | 6.27 | 5.67 | 6.27 | 6.27 | 10.00% | 26,414,820 |
| Mar 24, 2026 | 5.54 | 5.70 | 5.44 | 5.70 | 5.70 | 4.78% | 11,573,710 |
| Mar 23, 2026 | 5.62 | 5.67 | 5.37 | 5.44 | 5.44 | -4.23% | 11,002,357 |
| Mar 20, 2026 | 5.86 | 5.86 | 5.66 | 5.68 | 5.68 | -1.73% | 9,421,900 |
| Mar 19, 2026 | 5.90 | 5.96 | 5.77 | 5.78 | 5.78 | -3.18% | 8,415,863 |
| Mar 18, 2026 | 5.97 | 5.99 | 5.85 | 5.97 | 5.97 | - | 7,924,050 |
| Mar 17, 2026 | 6.01 | 6.16 | 5.96 | 5.97 | 5.97 | -0.33% | 10,994,640 |
| Mar 16, 2026 | 6.07 | 6.18 | 5.94 | 5.99 | 5.99 | -1.80% | 13,192,720 |
| Mar 13, 2026 | 6.03 | 6.23 | 6.03 | 6.10 | 6.10 | 1.33% | 12,231,740 |
| Mar 12, 2026 | 6.09 | 6.13 | 6.02 | 6.02 | 6.02 | -1.63% | 8,896,041 |
| Mar 11, 2026 | 6.18 | 6.20 | 6.07 | 6.12 | 6.12 | -0.33% | 9,029,278 |
| Mar 10, 2026 | 6.23 | 6.23 | 6.12 | 6.14 | 6.14 | -0.65% | 10,153,420 |
| Mar 9, 2026 | 6.31 | 6.37 | 6.08 | 6.18 | 6.18 | -2.98% | 14,017,258 |
| Mar 6, 2026 | 6.14 | 6.39 | 6.13 | 6.37 | 6.37 | 2.91% | 12,404,829 |
| Mar 5, 2026 | 6.35 | 6.39 | 6.15 | 6.19 | 6.19 | -1.59% | 11,587,920 |
| Mar 4, 2026 | 6.21 | 6.33 | 6.13 | 6.29 | 6.29 | - | 10,551,580 |
| Mar 3, 2026 | 6.40 | 6.49 | 6.27 | 6.29 | 6.29 | -1.56% | 14,371,420 |
| Mar 2, 2026 | 6.49 | 6.50 | 6.29 | 6.39 | 6.39 | -1.99% | 11,047,840 |
| Feb 27, 2026 | 6.39 | 6.54 | 6.35 | 6.52 | 6.52 | 1.87% | 11,031,220 |
| Feb 26, 2026 | 6.51 | 6.53 | 6.37 | 6.40 | 6.40 | -1.08% | 10,149,150 |
| Feb 25, 2026 | 6.39 | 6.69 | 6.36 | 6.47 | 6.47 | 1.25% | 14,757,840 |
| Feb 24, 2026 | 6.22 | 6.40 | 6.22 | 6.39 | 6.39 | 2.73% | 12,770,020 |
| Feb 13, 2026 | 6.22 | 6.28 | 6.17 | 6.22 | 6.22 | 0.65% | 9,242,640 |
| Feb 12, 2026 | 6.41 | 6.42 | 6.18 | 6.18 | 6.18 | -3.44% | 14,961,940 |
| Feb 11, 2026 | 6.43 | 6.51 | 6.40 | 6.40 | 6.40 | -0.47% | 9,356,780 |
| Feb 10, 2026 | 6.46 | 6.46 | 6.33 | 6.43 | 6.43 | 0.31% | 9,246,200 |
| Feb 9, 2026 | 6.35 | 6.44 | 6.31 | 6.41 | 6.41 | 2.07% | 12,827,720 |
| Feb 6, 2026 | 6.41 | 6.41 | 6.21 | 6.28 | 6.28 | -2.94% | 16,656,970 |
| Feb 5, 2026 | 6.43 | 6.60 | 6.40 | 6.47 | 6.47 | 1.09% | 18,619,680 |
| Feb 4, 2026 | 6.30 | 6.44 | 6.23 | 6.40 | 6.40 | 2.40% | 10,700,300 |
| Feb 3, 2026 | 6.17 | 6.25 | 6.14 | 6.25 | 6.25 | 1.79% | 7,341,195 |
| Feb 2, 2026 | 6.31 | 6.34 | 6.13 | 6.14 | 6.14 | -2.54% | 10,698,890 |
| Jan 30, 2026 | 6.31 | 6.43 | 6.21 | 6.30 | 6.30 | -0.94% | 14,143,620 |
| Jan 29, 2026 | 6.37 | 6.45 | 6.31 | 6.36 | 6.36 | -0.78% | 12,706,900 |
| Jan 28, 2026 | 6.35 | 6.48 | 6.30 | 6.41 | 6.41 | 0.16% | 10,618,560 |
| Jan 27, 2026 | 6.37 | 6.40 | 6.12 | 6.40 | 6.40 | -0.31% | 13,748,420 |
| Jan 26, 2026 | 6.57 | 6.64 | 6.38 | 6.42 | 6.42 | -2.87% | 15,418,830 |
| Jan 23, 2026 | 6.59 | 6.62 | 6.44 | 6.61 | 6.61 | 0.61% | 16,151,340 |
| Jan 22, 2026 | 6.39 | 6.59 | 6.36 | 6.57 | 6.57 | 3.14% | 21,507,330 |
| Jan 21, 2026 | 6.47 | 6.47 | 6.29 | 6.37 | 6.37 | -0.62% | 11,847,330 |
| Jan 20, 2026 | 6.48 | 6.48 | 6.35 | 6.41 | 6.41 | 0.16% | 14,999,330 |
| Jan 19, 2026 | 6.26 | 6.44 | 6.22 | 6.40 | 6.40 | 2.56% | 19,444,485 |
| Jan 16, 2026 | 6.32 | 6.37 | 6.23 | 6.24 | 6.24 | -1.27% | 15,301,120 |
| Jan 15, 2026 | 6.33 | 6.40 | 6.27 | 6.32 | 6.32 | -0.47% | 13,764,750 |
| Jan 14, 2026 | 6.38 | 6.41 | 6.24 | 6.35 | 6.35 | -0.16% | 24,654,580 |
| Jan 13, 2026 | 6.47 | 6.52 | 6.33 | 6.36 | 6.36 | -2.00% | 26,763,630 |
| Jan 12, 2026 | 6.52 | 6.56 | 6.46 | 6.49 | 6.49 | -0.46% | 22,327,750 |
| Jan 9, 2026 | 6.57 | 6.60 | 6.47 | 6.52 | 6.52 | -0.91% | 18,285,520 |
| Jan 8, 2026 | 6.50 | 6.60 | 6.45 | 6.58 | 6.58 | 0.61% | 19,625,870 |
| Jan 7, 2026 | 6.50 | 6.64 | 6.39 | 6.54 | 6.54 | 0.62% | 27,810,790 |
| Jan 6, 2026 | 6.50 | 6.59 | 6.43 | 6.50 | 6.50 | -0.15% | 19,872,640 |
| Jan 5, 2026 | 6.55 | 6.57 | 6.46 | 6.51 | 6.51 | -0.76% | 18,901,120 |
| Dec 31, 2025 | 6.84 | 6.86 | 6.50 | 6.56 | 6.56 | -4.23% | 21,879,070 |
| Dec 30, 2025 | 6.82 | 6.96 | 6.73 | 6.85 | 6.85 | -0.29% | 18,158,760 |
| Dec 29, 2025 | 7.06 | 7.08 | 6.82 | 6.87 | 6.87 | -2.28% | 18,766,340 |
| Dec 26, 2025 | 7.03 | 7.09 | 6.91 | 7.03 | 7.03 | -0.85% | 23,778,570 |
| Dec 25, 2025 | 7.14 | 7.33 | 7.06 | 7.09 | 7.09 | -1.25% | 25,783,480 |
| Dec 24, 2025 | 6.94 | 7.31 | 6.91 | 7.18 | 7.18 | 2.57% | 34,055,040 |
| Dec 23, 2025 | 6.86 | 7.20 | 6.83 | 7.00 | 7.00 | 1.45% | 45,407,080 |
| Dec 22, 2025 | 6.92 | 6.94 | 6.71 | 6.90 | 6.90 | 0.58% | 26,705,360 |
| Dec 19, 2025 | 6.65 | 6.99 | 6.60 | 6.86 | 6.86 | 3.16% | 36,462,870 |
| Dec 18, 2025 | 6.46 | 6.83 | 6.41 | 6.65 | 6.65 | 1.22% | 35,672,900 |
| Dec 17, 2025 | 6.79 | 6.82 | 6.43 | 6.57 | 6.57 | -2.67% | 33,479,860 |
| Dec 16, 2025 | 7.43 | 7.45 | 6.75 | 6.75 | 6.75 | -9.40% | 37,923,080 |
| Dec 15, 2025 | 7.48 | 7.63 | 7.30 | 7.45 | 7.45 | -0.13% | 29,020,720 |
| Dec 12, 2025 | 7.77 | 7.97 | 7.44 | 7.46 | 7.46 | -3.74% | 45,037,780 |
| Dec 11, 2025 | 8.17 | 8.23 | 7.74 | 7.75 | 7.75 | -5.49% | 47,946,250 |
| Dec 10, 2025 | 8.15 | 8.50 | 8.04 | 8.20 | 8.20 | -1.56% | 55,512,120 |
| Dec 9, 2025 | 8.19 | 8.68 | 7.95 | 8.33 | 8.33 | -1.65% | 83,270,750 |
| Dec 8, 2025 | 8.38 | 9.12 | 8.12 | 8.47 | 8.47 | 0.12% | 106,448,200 |
| Dec 5, 2025 | 8.15 | 8.66 | 7.94 | 8.46 | 8.46 | 2.79% | 78,525,200 |
| Dec 4, 2025 | 8.01 | 8.55 | 7.77 | 8.23 | 8.23 | 2.88% | 76,095,240 |
| Dec 3, 2025 | 8.03 | 8.35 | 7.75 | 8.00 | 8.00 | -1.48% | 78,038,060 |
| Dec 2, 2025 | 7.85 | 8.50 | 7.63 | 8.12 | 8.12 | 2.53% | 99,421,390 |
| Dec 1, 2025 | 7.83 | 8.24 | 7.69 | 7.92 | 7.92 | 5.74% | 102,633,800 |
| Nov 28, 2025 | 6.79 | 7.49 | 6.76 | 7.49 | 7.49 | 9.99% | 26,310,530 |