Fujian Apex Software Co.,LTD (SHA:603383)
China
· Delayed Price · Currency is CNY 32.67
+0.14 (0.43%)
Mar 10, 2026, 1:15 PM CST
SHA:603383 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.32 | 32.74 | 31.71 | 32.53 | 32.53 | -0.97% | 3,178,054 |
| Mar 6, 2026 | 32.20 | 32.99 | 32.20 | 32.85 | 32.85 | 1.14% | 2,238,166 |
| Mar 5, 2026 | 32.87 | 32.95 | 32.37 | 32.48 | 32.48 | 0.74% | 2,289,580 |
| Mar 4, 2026 | 32.51 | 33.08 | 32.20 | 32.24 | 32.24 | -1.86% | 2,852,777 |
| Mar 3, 2026 | 34.54 | 34.78 | 32.81 | 32.85 | 32.85 | -4.87% | 4,994,083 |
| Mar 2, 2026 | 35.80 | 35.80 | 34.47 | 34.53 | 34.53 | -4.40% | 5,574,257 |
| Feb 27, 2026 | 35.80 | 36.19 | 35.77 | 36.12 | 36.12 | 0.70% | 2,455,269 |
| Feb 26, 2026 | 35.92 | 35.98 | 35.76 | 35.87 | 35.87 | -0.22% | 2,480,099 |
| Feb 25, 2026 | 35.77 | 36.03 | 35.55 | 35.95 | 35.95 | 1.01% | 2,334,100 |
| Feb 24, 2026 | 36.08 | 36.19 | 35.53 | 35.59 | 35.59 | -0.75% | 3,479,762 |
| Feb 13, 2026 | 36.61 | 36.80 | 35.86 | 35.86 | 35.86 | -1.97% | 3,706,778 |
| Feb 12, 2026 | 36.50 | 36.74 | 36.23 | 36.58 | 36.58 | 0.16% | 2,243,214 |
| Feb 11, 2026 | 36.64 | 36.72 | 36.46 | 36.52 | 36.52 | -0.44% | 1,878,440 |
| Feb 10, 2026 | 36.47 | 36.92 | 36.38 | 36.68 | 36.68 | 0.47% | 2,518,278 |
| Feb 9, 2026 | 36.36 | 36.57 | 36.27 | 36.51 | 36.51 | 1.25% | 2,420,899 |
| Feb 6, 2026 | 36.00 | 36.29 | 35.78 | 36.06 | 36.06 | -0.66% | 2,558,759 |
| Feb 5, 2026 | 36.25 | 36.45 | 36.06 | 36.30 | 36.30 | -0.08% | 2,360,014 |
| Feb 4, 2026 | 36.40 | 36.52 | 35.91 | 36.33 | 36.33 | -0.95% | 4,400,547 |
| Feb 3, 2026 | 36.50 | 36.68 | 36.06 | 36.68 | 36.68 | 1.47% | 4,115,915 |
| Feb 2, 2026 | 36.50 | 36.94 | 36.11 | 36.15 | 36.15 | -1.28% | 2,894,581 |
| Jan 30, 2026 | 37.18 | 37.30 | 36.32 | 36.62 | 36.62 | -1.93% | 4,087,707 |
| Jan 29, 2026 | 36.90 | 37.63 | 36.45 | 37.34 | 37.34 | 0.78% | 4,279,398 |
| Jan 28, 2026 | 37.59 | 37.76 | 37.00 | 37.05 | 37.05 | -1.41% | 3,289,738 |
| Jan 27, 2026 | 37.79 | 38.00 | 36.89 | 37.58 | 37.58 | -0.56% | 3,927,309 |
| Jan 26, 2026 | 38.60 | 38.86 | 37.35 | 37.79 | 37.79 | -2.20% | 5,875,137 |
| Jan 23, 2026 | 38.45 | 38.72 | 38.08 | 38.64 | 38.64 | 1.13% | 4,426,221 |
| Jan 22, 2026 | 38.15 | 38.59 | 38.03 | 38.21 | 38.21 | 0.26% | 3,562,982 |
| Jan 21, 2026 | 38.05 | 38.60 | 37.88 | 38.11 | 38.11 | -0.42% | 3,926,968 |
| Jan 20, 2026 | 38.60 | 39.06 | 37.80 | 38.27 | 38.27 | -1.95% | 5,443,102 |
| Jan 19, 2026 | 39.40 | 39.72 | 38.97 | 39.03 | 39.03 | -1.74% | 4,817,909 |
| Jan 16, 2026 | 40.32 | 40.60 | 39.30 | 39.72 | 39.72 | -0.70% | 6,168,858 |
| Jan 15, 2026 | 40.50 | 40.80 | 39.65 | 40.00 | 40.00 | -1.98% | 7,939,186 |
| Jan 14, 2026 | 39.91 | 42.50 | 39.91 | 40.81 | 40.81 | 1.62% | 16,042,030 |
| Jan 13, 2026 | 40.89 | 41.26 | 39.60 | 40.16 | 40.16 | -1.81% | 10,345,180 |
| Jan 12, 2026 | 38.80 | 41.35 | 38.75 | 40.90 | 40.90 | 6.82% | 16,260,320 |
| Jan 9, 2026 | 37.85 | 38.35 | 37.80 | 38.29 | 38.29 | 1.08% | 4,832,677 |
| Jan 8, 2026 | 37.41 | 38.42 | 37.30 | 37.88 | 37.88 | 0.83% | 4,909,313 |
| Jan 7, 2026 | 38.47 | 38.47 | 37.52 | 37.57 | 37.57 | -2.36% | 5,648,390 |
| Jan 6, 2026 | 36.85 | 38.57 | 36.78 | 38.48 | 38.48 | 4.54% | 10,627,815 |
| Jan 5, 2026 | 36.29 | 36.84 | 36.04 | 36.81 | 36.81 | 1.94% | 5,393,806 |
| Dec 31, 2025 | 36.33 | 36.61 | 36.06 | 36.11 | 36.11 | -0.69% | 3,618,784 |
| Dec 30, 2025 | 36.28 | 36.57 | 36.20 | 36.36 | 36.36 | 0.22% | 2,553,735 |
| Dec 29, 2025 | 36.50 | 36.70 | 36.16 | 36.28 | 36.28 | -1.14% | 3,830,327 |
| Dec 26, 2025 | 36.71 | 37.10 | 36.40 | 36.70 | 36.70 | 0.05% | 4,282,998 |
| Dec 25, 2025 | 36.31 | 36.74 | 36.12 | 36.68 | 36.68 | 1.07% | 3,402,000 |
| Dec 24, 2025 | 35.80 | 36.46 | 35.76 | 36.29 | 36.29 | 1.31% | 3,025,399 |
| Dec 23, 2025 | 36.40 | 36.50 | 35.76 | 35.82 | 35.82 | -1.51% | 3,798,107 |
| Dec 22, 2025 | 36.39 | 36.89 | 36.22 | 36.37 | 36.37 | 0.19% | 3,095,380 |
| Dec 19, 2025 | 36.10 | 36.79 | 36.07 | 36.30 | 36.30 | 0.64% | 3,149,500 |
| Dec 18, 2025 | 36.68 | 36.68 | 36.06 | 36.07 | 36.07 | -1.66% | 3,767,087 |
| Dec 17, 2025 | 36.21 | 37.18 | 35.63 | 36.68 | 36.68 | 0.38% | 6,498,080 |
| Dec 16, 2025 | 36.49 | 37.13 | 36.05 | 36.54 | 36.54 | -0.05% | 3,471,760 |
| Dec 15, 2025 | 36.90 | 37.29 | 36.55 | 36.56 | 36.56 | -1.48% | 3,378,004 |
| Dec 12, 2025 | 36.95 | 37.84 | 36.86 | 37.11 | 37.11 | 0.46% | 4,079,250 |
| Dec 11, 2025 | 38.42 | 38.42 | 36.91 | 36.94 | 36.94 | -4.18% | 5,487,541 |
| Dec 10, 2025 | 38.40 | 38.91 | 38.17 | 38.55 | 38.55 | -0.16% | 3,872,805 |
| Dec 9, 2025 | 38.91 | 39.20 | 38.51 | 38.61 | 38.41 | -1.61% | 7,001,853 |
| Dec 8, 2025 | 38.91 | 39.78 | 38.60 | 39.24 | 39.04 | 1.21% | 15,041,070 |
| Dec 5, 2025 | 36.08 | 39.91 | 35.85 | 38.77 | 38.57 | 6.86% | 16,228,510 |
| Dec 4, 2025 | 36.15 | 36.36 | 35.60 | 36.28 | 36.09 | 0.14% | 2,144,128 |
| Dec 3, 2025 | 36.98 | 37.05 | 36.16 | 36.23 | 36.04 | -2.19% | 3,122,580 |
| Dec 2, 2025 | 37.74 | 37.74 | 36.54 | 37.04 | 36.85 | -1.93% | 4,672,296 |
| Dec 1, 2025 | 38.04 | 38.20 | 37.58 | 37.77 | 37.57 | 0.03% | 2,837,448 |
| Nov 28, 2025 | 37.53 | 38.00 | 37.40 | 37.76 | 37.56 | 0.51% | 1,934,368 |
| Nov 27, 2025 | 38.02 | 38.16 | 37.55 | 37.57 | 37.38 | -1.18% | 2,379,760 |
| Nov 26, 2025 | 38.43 | 38.87 | 37.91 | 38.02 | 37.82 | -1.99% | 3,884,791 |
| Nov 25, 2025 | 38.13 | 39.12 | 38.05 | 38.79 | 38.59 | 1.73% | 5,616,515 |
| Nov 24, 2025 | 37.60 | 38.53 | 36.80 | 38.13 | 37.93 | 1.41% | 4,733,638 |
| Nov 21, 2025 | 37.75 | 38.38 | 37.07 | 37.60 | 37.41 | -0.63% | 3,908,170 |
| Nov 20, 2025 | 38.37 | 38.63 | 37.40 | 37.84 | 37.64 | -0.24% | 2,438,368 |
| Nov 19, 2025 | 38.41 | 38.64 | 37.71 | 37.93 | 37.73 | -0.76% | 2,425,527 |
| Nov 18, 2025 | 37.80 | 38.46 | 37.76 | 38.22 | 38.02 | 0.37% | 3,126,091 |
| Nov 17, 2025 | 37.40 | 38.42 | 37.30 | 38.08 | 37.88 | 1.38% | 3,381,567 |
| Nov 14, 2025 | 37.45 | 38.16 | 37.21 | 37.56 | 37.37 | -0.03% | 2,568,295 |
| Nov 13, 2025 | 37.31 | 37.57 | 37.03 | 37.57 | 37.38 | 0.54% | 2,001,874 |
| Nov 12, 2025 | 37.43 | 37.45 | 36.83 | 37.37 | 37.18 | -0.24% | 2,701,340 |
| Nov 11, 2025 | 38.20 | 38.38 | 37.33 | 37.46 | 37.27 | -2.45% | 4,624,852 |
| Nov 10, 2025 | 37.68 | 38.52 | 37.50 | 38.40 | 38.20 | 2.37% | 4,364,962 |
| Nov 7, 2025 | 38.73 | 38.74 | 37.47 | 37.51 | 37.32 | -3.85% | 5,063,208 |
| Nov 6, 2025 | 38.81 | 39.28 | 38.69 | 39.01 | 38.81 | 0.64% | 2,156,314 |
| Nov 5, 2025 | 38.70 | 39.02 | 38.51 | 38.76 | 38.56 | -1.30% | 2,445,133 |
| Nov 4, 2025 | 39.25 | 39.32 | 38.50 | 39.27 | 39.07 | -0.28% | 3,782,711 |
| Nov 3, 2025 | 39.84 | 39.84 | 39.12 | 39.38 | 39.18 | -0.58% | 3,443,143 |
| Oct 31, 2025 | 39.13 | 40.13 | 38.88 | 39.61 | 39.40 | 1.23% | 4,109,266 |
| Oct 30, 2025 | 40.01 | 40.15 | 39.08 | 39.13 | 38.93 | -2.69% | 4,276,695 |
| Oct 29, 2025 | 39.40 | 41.00 | 39.08 | 40.21 | 40.00 | 2.11% | 6,777,012 |
| Oct 28, 2025 | 39.05 | 40.18 | 38.90 | 39.38 | 39.18 | 0.46% | 5,088,325 |
| Oct 27, 2025 | 39.20 | 39.39 | 38.88 | 39.20 | 39.00 | 1.29% | 3,944,214 |
| Oct 24, 2025 | 38.77 | 39.00 | 38.59 | 38.70 | 38.50 | 0.26% | 3,404,464 |
| Oct 23, 2025 | 38.80 | 38.95 | 38.01 | 38.60 | 38.40 | -0.75% | 3,497,307 |
| Oct 22, 2025 | 39.30 | 39.40 | 38.60 | 38.89 | 38.69 | -1.59% | 2,686,014 |
| Oct 21, 2025 | 39.20 | 39.86 | 39.20 | 39.52 | 39.32 | 0.76% | 1,797,523 |
| Oct 20, 2025 | 39.77 | 39.77 | 39.10 | 39.22 | 39.02 | 0.87% | 2,672,788 |
| Oct 17, 2025 | 40.60 | 40.85 | 38.68 | 38.88 | 38.68 | -4.31% | 5,131,520 |
| Oct 16, 2025 | 41.48 | 41.48 | 40.50 | 40.63 | 40.42 | -2.26% | 3,471,805 |
| Oct 15, 2025 | 41.05 | 42.12 | 41.00 | 41.57 | 41.35 | 0.90% | 3,003,592 |
| Oct 14, 2025 | 42.23 | 42.75 | 41.02 | 41.20 | 40.99 | -2.76% | 4,137,811 |
| Oct 13, 2025 | 40.88 | 43.30 | 40.88 | 42.37 | 42.15 | - | 4,798,223 |
| Oct 10, 2025 | 42.75 | 43.17 | 42.20 | 42.37 | 42.15 | -1.85% | 4,101,228 |
| Oct 9, 2025 | 42.60 | 43.80 | 42.40 | 43.17 | 42.95 | 0.72% | 5,777,497 |