Fujian Highton Development Co., Ltd. (SHA:603162)
China
· Delayed Price · Currency is CNY 13.74
-0.96 (-6.53%)
At close: Mar 9, 2026
SHA:603162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.14 | 14.76 | 13.60 | 13.74 | 13.74 | -6.53% | 18,505,350 |
| Mar 6, 2026 | 14.78 | 14.93 | 14.55 | 14.70 | 14.70 | -1.08% | 8,510,523 |
| Mar 5, 2026 | 14.94 | 15.05 | 14.52 | 14.86 | 14.86 | 0.13% | 16,203,830 |
| Mar 4, 2026 | 14.99 | 15.00 | 14.00 | 14.84 | 14.84 | -2.37% | 28,265,850 |
| Mar 3, 2026 | 16.00 | 16.17 | 15.12 | 15.20 | 15.20 | -6.06% | 44,315,360 |
| Mar 2, 2026 | 15.68 | 16.63 | 15.01 | 16.18 | 16.18 | 7.01% | 43,233,416 |
| Feb 27, 2026 | 15.29 | 15.50 | 14.96 | 15.12 | 15.12 | -1.18% | 10,320,152 |
| Feb 26, 2026 | 14.81 | 15.40 | 14.76 | 15.30 | 15.30 | 0.53% | 17,360,970 |
| Feb 25, 2026 | 14.50 | 15.81 | 14.42 | 15.22 | 15.22 | 4.53% | 21,306,620 |
| Feb 24, 2026 | 14.81 | 14.95 | 14.33 | 14.56 | 14.56 | 1.61% | 12,091,750 |
| Feb 13, 2026 | 14.82 | 14.99 | 14.30 | 14.33 | 14.33 | -3.31% | 14,594,350 |
| Feb 12, 2026 | 14.98 | 15.42 | 14.62 | 14.82 | 14.82 | -1.46% | 26,693,650 |
| Feb 11, 2026 | 14.47 | 15.11 | 14.00 | 15.04 | 15.04 | 3.87% | 24,966,490 |
| Feb 10, 2026 | 13.55 | 14.78 | 13.53 | 14.48 | 14.48 | 6.08% | 32,170,200 |
| Feb 9, 2026 | 13.57 | 13.79 | 13.24 | 13.65 | 13.65 | 0.59% | 20,637,130 |
| Feb 6, 2026 | 13.55 | 13.83 | 13.12 | 13.57 | 13.52 | -2.09% | 20,176,070 |
| Feb 5, 2026 | 14.00 | 14.31 | 13.71 | 13.86 | 13.81 | -2.05% | 21,972,260 |
| Feb 4, 2026 | 14.54 | 14.54 | 13.98 | 14.15 | 14.10 | -2.75% | 24,805,020 |
| Feb 3, 2026 | 14.69 | 14.85 | 14.43 | 14.55 | 14.50 | 0.21% | 22,772,300 |
| Feb 2, 2026 | 14.87 | 15.49 | 14.40 | 14.52 | 14.47 | -5.47% | 41,304,340 |
| Jan 30, 2026 | 14.36 | 15.70 | 14.12 | 15.36 | 15.30 | 6.96% | 59,215,180 |
| Jan 29, 2026 | 12.95 | 14.36 | 12.87 | 14.36 | 14.31 | 10.04% | 40,764,690 |
| Jan 28, 2026 | 12.71 | 13.27 | 12.63 | 13.05 | 13.00 | 4.82% | 25,237,420 |
| Jan 27, 2026 | 12.66 | 12.73 | 12.25 | 12.45 | 12.40 | -1.66% | 8,511,528 |
| Jan 26, 2026 | 12.50 | 12.75 | 12.34 | 12.66 | 12.61 | 0.96% | 15,572,750 |
| Jan 23, 2026 | 12.22 | 12.64 | 12.17 | 12.54 | 12.49 | 2.62% | 11,688,020 |
| Jan 22, 2026 | 12.23 | 12.35 | 12.17 | 12.22 | 12.17 | -0.08% | 7,780,343 |
| Jan 21, 2026 | 12.26 | 12.44 | 12.14 | 12.23 | 12.18 | -0.24% | 7,751,282 |
| Jan 20, 2026 | 12.67 | 12.69 | 12.14 | 12.26 | 12.21 | -2.70% | 10,164,820 |
| Jan 19, 2026 | 12.29 | 12.85 | 12.26 | 12.60 | 12.55 | 2.69% | 13,991,720 |
| Jan 16, 2026 | 12.36 | 12.46 | 12.19 | 12.27 | 12.22 | -0.57% | 7,501,921 |
| Jan 15, 2026 | 12.51 | 12.58 | 12.27 | 12.34 | 12.29 | -2.14% | 10,761,100 |
| Jan 14, 2026 | 12.05 | 12.81 | 12.05 | 12.61 | 12.56 | 4.47% | 28,154,540 |
| Jan 13, 2026 | 12.34 | 12.43 | 12.01 | 12.07 | 12.03 | -2.27% | 15,278,580 |
| Jan 12, 2026 | 12.55 | 12.55 | 12.25 | 12.35 | 12.30 | -1.59% | 14,801,420 |
| Jan 9, 2026 | 12.41 | 12.58 | 12.22 | 12.55 | 12.50 | 1.13% | 15,289,630 |
| Jan 8, 2026 | 12.36 | 12.74 | 12.36 | 12.41 | 12.36 | 0.24% | 13,737,430 |
| Jan 7, 2026 | 12.29 | 12.55 | 12.21 | 12.38 | 12.33 | 0.81% | 12,061,460 |
| Jan 6, 2026 | 12.03 | 12.31 | 11.98 | 12.28 | 12.23 | 2.50% | 15,472,940 |
| Jan 5, 2026 | 12.20 | 12.21 | 11.88 | 11.98 | 11.94 | -0.50% | 14,350,950 |
| Dec 31, 2025 | 12.39 | 12.39 | 11.80 | 12.04 | 12.00 | -2.03% | 16,035,530 |
| Dec 30, 2025 | 12.63 | 12.63 | 12.15 | 12.29 | 12.24 | -3.61% | 21,088,460 |
| Dec 29, 2025 | 12.70 | 12.93 | 12.25 | 12.75 | 12.70 | 0.55% | 24,941,320 |
| Dec 26, 2025 | 12.60 | 12.86 | 12.43 | 12.68 | 12.63 | -0.78% | 24,536,580 |
| Dec 25, 2025 | 13.11 | 13.25 | 12.59 | 12.78 | 12.73 | -1.69% | 35,032,020 |
| Dec 24, 2025 | 12.93 | 13.38 | 12.45 | 13.00 | 12.95 | - | 50,914,670 |
| Dec 23, 2025 | 12.35 | 13.71 | 11.93 | 13.00 | 12.95 | 4.33% | 66,126,820 |
| Dec 22, 2025 | 12.50 | 12.67 | 12.21 | 12.46 | 12.41 | -0.48% | 17,321,450 |
| Dec 19, 2025 | 11.95 | 12.73 | 11.80 | 12.52 | 12.47 | 4.33% | 23,561,440 |
| Dec 18, 2025 | 11.91 | 12.40 | 11.76 | 12.00 | 11.96 | 0.67% | 18,844,600 |
| Dec 17, 2025 | 11.75 | 12.07 | 11.42 | 11.92 | 11.88 | 1.19% | 15,478,690 |
| Dec 16, 2025 | 12.33 | 12.45 | 11.70 | 11.78 | 11.74 | -5.08% | 19,563,110 |
| Dec 15, 2025 | 12.25 | 12.56 | 12.20 | 12.41 | 12.36 | 1.14% | 13,727,910 |
| Dec 12, 2025 | 12.37 | 12.56 | 12.21 | 12.27 | 12.22 | -0.89% | 19,477,120 |
| Dec 11, 2025 | 12.93 | 12.93 | 12.38 | 12.38 | 12.33 | -4.40% | 27,963,410 |
| Dec 10, 2025 | 13.18 | 13.37 | 12.86 | 12.95 | 12.90 | -2.78% | 28,548,110 |
| Dec 9, 2025 | 13.50 | 13.62 | 13.07 | 13.32 | 13.27 | -2.77% | 37,938,840 |
| Dec 8, 2025 | 13.30 | 14.15 | 12.93 | 13.70 | 13.65 | 3.09% | 61,702,880 |
| Dec 5, 2025 | 12.70 | 13.42 | 12.30 | 13.29 | 13.24 | 3.02% | 57,841,590 |
| Dec 4, 2025 | 13.06 | 13.89 | 12.80 | 12.90 | 12.85 | 2.14% | 70,602,960 |
| Dec 3, 2025 | 12.43 | 13.22 | 12.20 | 12.63 | 12.58 | 0.56% | 48,590,810 |
| Dec 2, 2025 | 12.16 | 12.79 | 12.06 | 12.56 | 12.51 | 2.53% | 50,386,260 |
| Dec 1, 2025 | 12.23 | 12.41 | 11.83 | 12.25 | 12.20 | 0.49% | 43,515,040 |
| Nov 28, 2025 | 11.58 | 12.54 | 11.36 | 12.19 | 12.15 | 6.93% | 64,603,590 |
| Nov 27, 2025 | 12.20 | 12.20 | 11.30 | 11.40 | 11.36 | -6.25% | 37,062,150 |
| Nov 26, 2025 | 11.04 | 12.16 | 11.00 | 12.16 | 12.12 | 10.05% | 16,997,740 |
| Nov 25, 2025 | 10.85 | 11.12 | 10.83 | 11.05 | 11.01 | 2.03% | 17,426,210 |
| Nov 24, 2025 | 10.70 | 10.97 | 10.66 | 10.83 | 10.79 | 0.28% | 15,648,780 |
| Nov 21, 2025 | 10.94 | 11.43 | 10.79 | 10.80 | 10.76 | -2.96% | 23,976,610 |
| Nov 20, 2025 | 11.77 | 11.85 | 11.05 | 11.13 | 11.09 | -6.31% | 28,626,580 |
| Nov 19, 2025 | 11.61 | 12.04 | 11.25 | 11.88 | 11.84 | 0.93% | 34,571,440 |
| Nov 18, 2025 | 13.22 | 13.30 | 11.77 | 11.77 | 11.73 | -10.02% | 51,195,010 |
| Nov 17, 2025 | 12.25 | 13.20 | 12.16 | 13.08 | 13.03 | 5.31% | 54,729,170 |
| Nov 14, 2025 | 11.50 | 12.84 | 11.50 | 12.42 | 12.37 | 6.43% | 56,541,390 |
| Nov 13, 2025 | 11.54 | 11.82 | 11.30 | 11.67 | 11.63 | 1.04% | 28,678,020 |
| Nov 12, 2025 | 11.45 | 11.98 | 11.41 | 11.55 | 11.51 | 0.79% | 29,392,040 |
| Nov 11, 2025 | 11.23 | 11.55 | 11.23 | 11.46 | 11.42 | 0.26% | 23,623,250 |
| Nov 10, 2025 | 11.00 | 11.64 | 10.83 | 11.43 | 11.39 | 3.16% | 31,654,070 |
| Nov 7, 2025 | 10.89 | 11.36 | 10.77 | 11.08 | 11.04 | 1.19% | 27,051,280 |
| Nov 6, 2025 | 11.33 | 11.37 | 10.80 | 10.95 | 10.91 | -3.18% | 31,775,250 |
| Nov 5, 2025 | 11.14 | 11.45 | 11.01 | 11.31 | 11.27 | -0.79% | 34,593,630 |
| Nov 4, 2025 | 11.00 | 11.74 | 10.80 | 11.40 | 11.36 | 3.83% | 50,718,400 |
| Nov 3, 2025 | 10.64 | 11.14 | 10.64 | 10.98 | 10.94 | 1.48% | 24,585,330 |
| Oct 31, 2025 | 10.92 | 11.06 | 10.64 | 10.82 | 10.78 | 1.69% | 31,150,780 |
| Oct 30, 2025 | 11.30 | 11.32 | 10.64 | 10.64 | 10.60 | -6.09% | 40,869,640 |
| Oct 29, 2025 | 12.34 | 12.35 | 11.29 | 11.33 | 11.29 | -5.19% | 56,729,780 |
| Oct 28, 2025 | 10.79 | 11.95 | 10.73 | 11.95 | 11.91 | 10.04% | 54,939,810 |
| Oct 27, 2025 | 10.80 | 11.01 | 10.63 | 10.86 | 10.82 | -0.28% | 32,172,000 |
| Oct 24, 2025 | 10.69 | 11.15 | 10.69 | 10.89 | 10.85 | 0.74% | 37,247,750 |
| Oct 23, 2025 | 10.62 | 10.97 | 10.50 | 10.81 | 10.77 | 1.69% | 35,453,780 |
| Oct 22, 2025 | 10.88 | 10.99 | 10.51 | 10.63 | 10.59 | -6.01% | 39,825,790 |
| Oct 21, 2025 | 11.31 | 11.83 | 11.07 | 11.31 | 11.27 | -8.05% | 64,135,830 |
| Oct 20, 2025 | 11.00 | 12.33 | 10.46 | 12.30 | 12.25 | 9.63% | 84,606,150 |
| Oct 17, 2025 | 10.48 | 11.22 | 10.40 | 11.22 | 11.18 | 10.00% | 54,428,100 |
| Oct 16, 2025 | 9.35 | 10.20 | 9.35 | 10.20 | 10.16 | 10.03% | 29,657,840 |
| Oct 15, 2025 | 9.72 | 9.72 | 9.16 | 9.27 | 9.24 | -4.14% | 22,838,370 |
| Oct 14, 2025 | 9.84 | 10.14 | 9.52 | 9.67 | 9.63 | -0.10% | 32,095,780 |
| Oct 13, 2025 | 9.58 | 10.10 | 9.34 | 9.68 | 9.64 | 5.33% | 39,677,210 |
| Oct 10, 2025 | 8.97 | 9.28 | 8.96 | 9.19 | 9.16 | 2.11% | 12,122,740 |
| Oct 9, 2025 | 9.00 | 9.04 | 8.92 | 9.00 | 8.97 | -0.44% | 5,218,324 |