Fujian Apex Software Co.,LTD (SHA:603383)
China
· Delayed Price · Currency is CNY 32.97
+0.02 (0.06%)
Apr 29, 2026, 3:00 PM CST
SHA:603383 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.20 | 33.51 | 32.80 | 32.97 | 32.97 | 0.06% | 4,864,524 |
| Apr 28, 2026 | 33.20 | 33.68 | 32.90 | 32.95 | 32.95 | -1.73% | 4,491,308 |
| Apr 27, 2026 | 32.54 | 33.53 | 32.40 | 33.53 | 33.53 | 3.17% | 6,971,027 |
| Apr 24, 2026 | 32.80 | 32.81 | 32.20 | 32.50 | 32.50 | -2.72% | 5,464,770 |
| Apr 23, 2026 | 33.60 | 33.70 | 32.13 | 33.41 | 33.41 | -1.10% | 9,862,453 |
| Apr 22, 2026 | 32.40 | 33.79 | 32.18 | 33.78 | 33.78 | 4.26% | 10,335,233 |
| Apr 21, 2026 | 32.25 | 32.58 | 31.60 | 32.40 | 32.40 | 1.25% | 5,078,240 |
| Apr 20, 2026 | 31.98 | 32.18 | 31.80 | 32.00 | 32.00 | -0.56% | 4,870,205 |
| Apr 17, 2026 | 32.36 | 32.50 | 32.01 | 32.18 | 32.18 | -1.98% | 5,885,296 |
| Apr 16, 2026 | 31.94 | 33.70 | 31.94 | 32.83 | 32.83 | 3.79% | 12,015,570 |
| Apr 15, 2026 | 32.80 | 32.84 | 31.41 | 31.63 | 31.63 | -0.97% | 12,087,813 |
| Apr 14, 2026 | 29.23 | 31.94 | 29.23 | 31.94 | 31.94 | 9.99% | 9,733,325 |
| Apr 13, 2026 | 29.03 | 29.19 | 28.79 | 29.04 | 29.04 | -0.41% | 2,888,960 |
| Apr 10, 2026 | 28.57 | 29.57 | 28.57 | 29.16 | 29.16 | 2.64% | 5,190,574 |
| Apr 9, 2026 | 29.17 | 29.17 | 28.38 | 28.41 | 28.41 | -3.47% | 4,072,700 |
| Apr 8, 2026 | 28.71 | 29.48 | 28.71 | 29.43 | 29.43 | 4.10% | 5,005,693 |
| Apr 7, 2026 | 27.91 | 28.46 | 27.91 | 28.27 | 28.27 | 1.33% | 2,236,628 |
| Apr 3, 2026 | 28.38 | 28.45 | 27.76 | 27.90 | 27.90 | -1.13% | 2,030,328 |
| Apr 2, 2026 | 28.95 | 29.00 | 28.10 | 28.22 | 28.22 | -2.86% | 2,416,334 |
| Apr 1, 2026 | 29.12 | 29.18 | 28.81 | 29.05 | 29.05 | 1.40% | 2,364,468 |
| Mar 31, 2026 | 29.18 | 29.50 | 28.53 | 28.65 | 28.65 | -1.48% | 2,805,200 |
| Mar 30, 2026 | 28.70 | 29.15 | 28.50 | 29.08 | 29.08 | 0.10% | 2,030,060 |
| Mar 27, 2026 | 28.44 | 29.19 | 28.33 | 29.05 | 29.05 | 1.33% | 2,186,490 |
| Mar 26, 2026 | 29.32 | 29.38 | 28.63 | 28.67 | 28.67 | -2.28% | 2,086,040 |
| Mar 25, 2026 | 29.20 | 29.52 | 29.14 | 29.34 | 29.34 | 0.65% | 2,572,301 |
| Mar 24, 2026 | 28.97 | 29.25 | 28.31 | 29.15 | 29.15 | 2.24% | 3,705,208 |
| Mar 23, 2026 | 29.87 | 29.87 | 28.31 | 28.51 | 28.51 | -6.06% | 4,402,740 |
| Mar 20, 2026 | 31.66 | 31.80 | 30.35 | 30.35 | 30.35 | -3.65% | 3,332,311 |
| Mar 19, 2026 | 31.92 | 32.08 | 31.40 | 31.50 | 31.50 | -2.23% | 2,718,541 |
| Mar 18, 2026 | 32.36 | 32.58 | 31.99 | 32.22 | 32.22 | -0.43% | 2,229,412 |
| Mar 17, 2026 | 32.61 | 33.08 | 32.35 | 32.36 | 32.36 | -0.40% | 2,539,017 |
| Mar 16, 2026 | 32.10 | 32.50 | 32.00 | 32.49 | 32.49 | 0.87% | 1,701,117 |
| Mar 13, 2026 | 32.52 | 32.62 | 32.15 | 32.21 | 32.21 | -1.68% | 1,788,628 |
| Mar 12, 2026 | 32.73 | 33.08 | 32.50 | 32.76 | 32.76 | -0.03% | 1,974,981 |
| Mar 11, 2026 | 32.90 | 32.97 | 32.65 | 32.77 | 32.77 | -0.27% | 1,886,007 |
| Mar 10, 2026 | 32.85 | 33.20 | 32.57 | 32.86 | 32.86 | 1.01% | 3,019,189 |
| 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 |