Skip to main content
Sichuan Furong Technology Co., Ltd. (SHA:603327)
China flag China · Delayed Price · Currency is CNY
10.92
-0.03 (-0.27%)
Apr 29, 2026, 3:00 PM CST

Sichuan Furong Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202610.7511.1610.6910.91--0.37%30,661,779
Apr 28, 202610.7711.0910.5410.9510.951.96%68,280,520
Apr 27, 202610.3310.9710.3310.7410.746.87%61,813,140
Apr 24, 202610.2210.319.9810.0510.05-2.33%29,674,020
Apr 23, 202610.5010.7010.2310.2910.29-2.28%31,628,440
Apr 22, 202610.5010.5910.3810.5310.53-0.19%27,508,360
Apr 21, 202610.5110.7910.4310.5510.55-1.49%34,036,310
Apr 20, 202610.9710.9710.5610.7110.71-0.28%57,101,200
Apr 17, 202610.5010.7610.4110.7410.741.70%71,248,010
Apr 16, 202610.5410.6210.2210.5610.560.19%88,096,220
Apr 15, 20269.6110.549.6110.5410.5410.02%48,302,670
Apr 14, 20269.819.889.429.589.58-1.74%31,100,300
Apr 13, 20269.7110.089.629.759.75-1.02%30,902,920
Apr 10, 202610.1510.199.839.859.85-1.99%38,526,630
Apr 9, 20269.8410.259.8410.0510.05-2.33%61,603,330
Apr 8, 202610.1310.6810.1110.2910.295.32%87,392,404
Apr 7, 20269.779.779.779.779.7710.02%6,010,188
Apr 3, 20269.069.088.868.888.88-1.55%6,127,769
Apr 2, 20269.169.228.959.029.02-1.74%7,464,652
Apr 1, 20269.249.259.089.189.181.10%9,229,125
Mar 31, 20269.169.279.069.089.08-0.87%10,961,226
Mar 30, 20268.919.178.909.169.161.55%10,171,958
Mar 27, 20268.859.098.809.029.020.89%8,141,497
Mar 26, 20269.129.158.898.948.94-1.97%8,583,495
Mar 25, 20268.959.198.929.129.122.24%11,097,910
Mar 24, 20269.009.028.708.928.921.59%13,478,650
Mar 23, 20269.279.278.718.788.78-6.40%18,279,270
Mar 20, 20269.689.799.369.389.38-2.60%12,956,090
Mar 19, 20269.789.889.579.639.63-3.02%12,387,470
Mar 18, 20269.849.949.789.939.930.91%10,417,090
Mar 17, 202610.1010.109.829.849.84-1.60%11,566,060
Mar 16, 20269.8510.019.7610.0010.001.32%11,152,960
Mar 13, 20269.9510.039.849.879.87-1.79%10,672,280
Mar 12, 202610.1310.229.9610.0510.05-0.99%10,098,480
Mar 11, 202610.2510.3210.1110.1510.15-1.07%10,521,630
Mar 10, 202610.1010.2910.0710.2610.263.43%18,682,906
Mar 9, 20269.829.979.639.929.92-1.59%18,702,710
Mar 6, 20269.9810.199.8810.0810.080.60%15,455,720
Mar 5, 20269.9610.179.9410.0210.022.35%15,396,650
Mar 4, 20269.7910.009.759.799.79-0.81%12,624,540
Mar 3, 202610.3010.439.829.879.87-4.27%20,632,290
Mar 2, 202610.5010.5710.2310.3110.31-3.55%21,901,310
Feb 27, 202610.5610.7710.3910.6910.691.14%21,761,620
Feb 26, 202610.5310.6110.4710.5710.570.67%11,979,530
Feb 25, 202610.4210.5910.3610.5010.500.19%14,189,890
Feb 24, 202610.2910.5410.2510.4810.482.85%17,309,980
Feb 13, 202610.2110.3810.1710.1910.19-0.49%11,895,940
Feb 12, 202610.3010.3610.2210.2410.24-0.29%8,081,599
Feb 11, 202610.3510.3810.2510.2710.27-0.29%8,735,322
Feb 10, 202610.2910.3710.2410.3010.30-9,778,694
Feb 9, 202610.2510.3210.2210.3010.301.38%10,227,330
Feb 6, 202610.0510.2510.0210.1610.160.49%13,640,250
Feb 5, 202610.2010.2510.0710.1110.11-2.69%17,299,400
Feb 4, 202610.2210.4010.1110.3910.391.56%18,798,100
Feb 3, 202610.0910.2410.0510.2310.232.61%17,408,220
Feb 2, 202610.1510.319.979.979.97-2.54%18,129,210
Jan 30, 202610.3010.4210.0810.2310.23-2.48%23,041,736
Jan 29, 202610.5510.8810.3810.4910.49-0.57%28,687,050
Jan 28, 202610.6910.7310.4610.5510.55-1.31%15,206,930
Jan 27, 202610.9310.9810.4410.6910.69-2.46%23,378,890
Jan 26, 202611.1911.2710.8610.9610.96-2.32%30,602,960
Jan 23, 202611.1611.2311.0511.2211.220.36%25,917,570
Jan 22, 202611.0011.3011.0011.1811.181.64%22,578,670
Jan 21, 202610.8311.0510.7711.0011.000.92%19,835,890
Jan 20, 202611.1811.3410.8210.9010.90-2.50%25,697,730
Jan 19, 202611.2111.2911.0511.1811.18-1.15%21,922,040
Jan 16, 202611.1911.5011.1111.3111.311.16%30,748,850
Jan 15, 202611.1511.3011.0911.1811.18-1.06%21,648,750
Jan 14, 202611.1511.4611.1111.3011.301.25%37,408,070
Jan 13, 202611.6011.6011.0911.1611.16-3.79%37,416,230
Jan 12, 202611.3611.6811.3011.6011.602.56%39,540,220
Jan 9, 202611.0911.4011.0211.3111.311.43%28,840,970
Jan 8, 202611.0511.2511.0211.1511.150.45%24,045,810
Jan 7, 202611.2111.2811.0011.1011.10-0.80%27,131,591
Jan 6, 202611.0511.3410.9811.1911.191.27%35,013,820
Jan 5, 202610.8711.0510.8611.0511.051.75%30,065,080
Dec 31, 202511.0511.1110.7010.8610.860.28%26,186,340
Dec 30, 202510.6510.9010.6210.8310.831.12%22,597,370
Dec 29, 202510.9010.9010.6710.7110.71-1.74%28,073,940
Dec 26, 202511.0511.1510.7710.9010.90-1.62%34,276,070
Dec 25, 202511.0111.1210.9511.0811.08-0.45%30,457,040
Dec 24, 202510.9011.1510.8411.1311.132.49%38,391,050
Dec 23, 202510.8911.0610.7810.8610.86-1.45%33,433,020
Dec 22, 202510.7511.1210.7411.0211.020.82%46,773,040
Dec 19, 202510.7411.2910.5110.9310.932.53%65,389,200
Dec 18, 202510.8010.8610.6310.6610.66-3.09%42,001,900
Dec 17, 202510.9211.1410.6611.0011.000.18%51,343,920
Dec 16, 202511.5611.6310.9210.9810.98-7.65%71,336,490
Dec 15, 202512.3312.4511.7611.8911.89-6.75%75,791,790
Dec 12, 202513.0013.4312.5512.7512.75-6.87%98,692,030
Dec 11, 202513.4014.5312.9113.6913.691.56%115,603,000
Dec 10, 202514.0014.4813.1113.4813.48-7.23%123,079,400
Dec 9, 202513.0014.9412.5414.5314.537.00%158,120,600
Dec 8, 202512.2914.0312.2913.5813.586.51%156,341,200
Dec 5, 202513.3013.5412.5012.7512.75-6.80%117,281,100
Dec 4, 202512.1814.3511.9713.6813.682.86%160,028,624
Dec 3, 202512.4413.3012.4413.3013.3010.01%167,717,500
Dec 2, 202512.0912.0911.9212.0912.0910.01%61,685,400
Dec 1, 20259.8910.999.7810.9910.9910.01%56,091,190
Nov 28, 20259.9810.109.819.999.99-0.79%26,565,150