Skip to main content
Fujian Highton Development Co., Ltd. (SHA:603162)
China flag China · Delayed Price · Currency is CNY
15.19
+0.81 (5.63%)
Apr 29, 2026, 1:55 PM CST

SHA:603162 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.2214.3814.2214.38--98,700
Apr 28, 202614.6014.8414.2114.3814.38-1.98%13,194,520
Apr 27, 202614.5514.7514.2214.6714.670.76%19,037,660
Apr 24, 202614.0614.6314.0514.5614.562.90%20,058,690
Apr 23, 202614.4114.5514.0414.1514.15-3.02%15,107,170
Apr 22, 202614.4714.7014.3514.5914.590.27%21,731,080
Apr 21, 202614.0014.7813.8514.5514.553.56%30,885,580
Apr 20, 202614.4114.5013.9014.0514.05-1.82%28,259,210
Apr 17, 202615.0015.1014.2514.3114.310.92%43,044,930
Apr 16, 202614.0314.2813.7014.1814.18-0.28%14,265,470
Apr 15, 202613.8614.3213.7614.2214.222.60%12,728,840
Apr 14, 202614.1014.1013.6113.8613.86-1.00%10,942,411
Apr 13, 202614.2914.3813.8114.0014.00-0.28%13,747,920
Apr 10, 202614.4514.5313.8714.0414.04-4.10%17,380,020
Apr 9, 202614.3314.9814.3314.6414.642.38%19,665,342
Apr 8, 202614.1714.3914.0914.3014.301.56%13,142,060
Apr 7, 202614.0514.2513.6814.0814.080.57%12,708,374
Apr 3, 202613.6914.0513.4814.0014.002.12%16,319,220
Apr 2, 202613.3013.8013.2113.7113.712.31%12,891,730
Apr 1, 202613.3913.7113.3013.4013.401.44%7,893,489
Mar 31, 202613.5813.7313.2013.2113.21-2.87%9,625,313
Mar 30, 202613.1813.6513.0813.6013.602.18%11,718,790
Mar 27, 202613.0113.4813.0113.3113.311.14%9,612,243
Mar 26, 202613.0213.2712.9413.1613.160.69%13,601,070
Mar 25, 202613.0113.1812.9413.0713.07-0.53%13,117,836
Mar 24, 202613.0213.3012.8813.1413.142.98%23,119,800
Mar 23, 202612.6113.5712.5012.7612.761.35%35,759,540
Mar 20, 202613.5813.8212.5412.5912.59-0.71%29,905,630
Mar 19, 202613.2113.3012.5212.6812.68-4.45%15,340,780
Mar 18, 202613.4913.6613.1113.2713.27-2.43%13,067,808
Mar 17, 202614.3014.5313.5913.6013.60-5.09%12,135,390
Mar 16, 202613.9414.4113.9114.3314.331.85%10,381,000
Mar 13, 202613.8014.3913.6514.0714.071.01%12,736,470
Mar 12, 202613.4914.0213.2813.9313.932.80%14,009,960
Mar 11, 202613.6013.6513.4313.5513.55-0.37%8,305,609
Mar 10, 202613.8714.1213.5113.6013.60-1.02%12,328,110
Mar 9, 202614.1414.7613.6013.7413.74-6.53%18,505,350
Mar 6, 202614.7814.9314.5514.7014.70-1.08%8,510,523
Mar 5, 202614.9415.0514.5214.8614.860.13%16,203,830
Mar 4, 202614.9915.0014.0014.8414.84-2.37%28,265,850
Mar 3, 202616.0016.1715.1215.2015.20-6.06%44,315,360
Mar 2, 202615.6816.6315.0116.1816.187.01%43,233,416
Feb 27, 202615.2915.5014.9615.1215.12-1.18%10,320,152
Feb 26, 202614.8115.4014.7615.3015.300.53%17,360,970
Feb 25, 202614.5015.8114.4215.2215.224.53%21,306,620
Feb 24, 202614.8114.9514.3314.5614.561.61%12,091,750
Feb 13, 202614.8214.9914.3014.3314.33-3.31%14,594,350
Feb 12, 202614.9815.4214.6214.8214.82-1.46%26,693,650
Feb 11, 202614.4715.1114.0015.0415.043.87%24,966,490
Feb 10, 202613.5514.7813.5314.4814.486.08%32,170,200
Feb 9, 202613.5713.7913.2413.6513.650.59%20,637,130
Feb 6, 202613.5513.8313.1213.5713.52-2.09%20,176,070
Feb 5, 202614.0014.3113.7113.8613.81-2.05%21,972,260
Feb 4, 202614.5414.5413.9814.1514.10-2.75%24,805,020
Feb 3, 202614.6914.8514.4314.5514.500.21%22,772,300
Feb 2, 202614.8715.4914.4014.5214.47-5.47%41,304,340
Jan 30, 202614.3615.7014.1215.3615.306.96%59,215,180
Jan 29, 202612.9514.3612.8714.3614.3110.04%40,764,690
Jan 28, 202612.7113.2712.6313.0513.004.82%25,237,420
Jan 27, 202612.6612.7312.2512.4512.40-1.66%8,511,528
Jan 26, 202612.5012.7512.3412.6612.610.96%15,572,750
Jan 23, 202612.2212.6412.1712.5412.492.62%11,688,020
Jan 22, 202612.2312.3512.1712.2212.17-0.08%7,780,343
Jan 21, 202612.2612.4412.1412.2312.18-0.24%7,751,282
Jan 20, 202612.6712.6912.1412.2612.21-2.70%10,164,820
Jan 19, 202612.2912.8512.2612.6012.552.69%13,991,720
Jan 16, 202612.3612.4612.1912.2712.22-0.57%7,501,921
Jan 15, 202612.5112.5812.2712.3412.29-2.14%10,761,100
Jan 14, 202612.0512.8112.0512.6112.564.47%28,154,540
Jan 13, 202612.3412.4312.0112.0712.03-2.27%15,278,580
Jan 12, 202612.5512.5512.2512.3512.30-1.59%14,801,420
Jan 9, 202612.4112.5812.2212.5512.501.13%15,289,630
Jan 8, 202612.3612.7412.3612.4112.360.24%13,737,430
Jan 7, 202612.2912.5512.2112.3812.330.81%12,061,460
Jan 6, 202612.0312.3111.9812.2812.232.50%15,472,940
Jan 5, 202612.2012.2111.8811.9811.94-0.50%14,350,950
Dec 31, 202512.3912.3911.8012.0412.00-2.03%16,035,530
Dec 30, 202512.6312.6312.1512.2912.24-3.61%21,088,460
Dec 29, 202512.7012.9312.2512.7512.700.55%24,941,320
Dec 26, 202512.6012.8612.4312.6812.63-0.78%24,536,580
Dec 25, 202513.1113.2512.5912.7812.73-1.69%35,032,020
Dec 24, 202512.9313.3812.4513.0012.95-50,914,670
Dec 23, 202512.3513.7111.9313.0012.954.33%66,126,820
Dec 22, 202512.5012.6712.2112.4612.41-0.48%17,321,450
Dec 19, 202511.9512.7311.8012.5212.474.33%23,561,440
Dec 18, 202511.9112.4011.7612.0011.960.67%18,844,600
Dec 17, 202511.7512.0711.4211.9211.881.19%15,478,690
Dec 16, 202512.3312.4511.7011.7811.74-5.08%19,563,110
Dec 15, 202512.2512.5612.2012.4112.361.14%13,727,910
Dec 12, 202512.3712.5612.2112.2712.22-0.89%19,477,120
Dec 11, 202512.9312.9312.3812.3812.33-4.40%27,963,410
Dec 10, 202513.1813.3712.8612.9512.90-2.78%28,548,110
Dec 9, 202513.5013.6213.0713.3213.27-2.77%37,938,840
Dec 8, 202513.3014.1512.9313.7013.653.09%61,702,880
Dec 5, 202512.7013.4212.3013.2913.243.02%57,841,590
Dec 4, 202513.0613.8912.8012.9012.852.14%70,602,960
Dec 3, 202512.4313.2212.2012.6312.580.56%48,590,810
Dec 2, 202512.1612.7912.0612.5612.512.53%50,386,260
Dec 1, 202512.2312.4111.8312.2512.200.49%43,515,040
Nov 28, 202511.5812.5411.3612.1912.156.93%64,603,590