Skip to main content
Fujian Tianma Science and Technology Group Co., Ltd (SHA:603668)
China flag China · Delayed Price · Currency is CNY
13.82
-0.10 (-0.72%)
At close: Mar 9, 2026

SHA:603668 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.8313.8813.4013.8213.82-0.72%10,845,040
Mar 6, 202613.8514.0513.8213.9213.920.07%9,363,630
Mar 5, 202614.0614.0713.8113.9113.910.14%5,166,240
Mar 4, 202614.0814.0913.8713.8913.89-1.00%6,047,211
Mar 3, 202614.4714.5013.9814.0314.03-3.04%8,364,629
Mar 2, 202614.7014.7414.3214.4714.47-2.36%8,185,110
Feb 27, 202615.0015.0414.7414.8214.82-1.33%6,158,904
Feb 26, 202614.9615.0314.8015.0215.020.13%5,862,132
Feb 25, 202614.9315.1414.9115.0015.000.47%5,585,119
Feb 24, 202614.9514.9814.7814.9314.931.01%6,007,653
Feb 13, 202614.8915.1414.6014.7814.78-1.27%9,801,614
Feb 12, 202615.0115.2914.9514.9714.97-0.99%7,590,900
Feb 11, 202615.0815.4314.9915.1215.12-0.20%8,062,648
Feb 10, 202615.1015.3115.0115.1515.15-0.07%6,147,575
Feb 9, 202615.8015.8415.0015.1615.16-2.26%14,129,040
Feb 6, 202615.8516.2415.5115.5115.51-1.90%16,470,840
Feb 5, 202615.8015.9515.4115.8115.810.06%11,436,270
Feb 4, 202615.6516.1815.5915.8015.801.80%20,148,300
Feb 3, 202615.1015.5514.9615.5215.524.51%15,823,355
Feb 2, 202614.8015.2614.5314.8514.85-3.70%18,910,890
Jan 30, 202615.5615.7215.4015.4215.42-0.84%8,862,499
Jan 29, 202615.8115.8115.4215.5515.55-2.02%9,556,086
Jan 28, 202615.6016.0015.4115.8715.871.60%10,521,350
Jan 27, 202615.6515.7115.1515.6215.620.06%7,196,803
Jan 26, 202616.1816.1915.5515.6115.61-3.22%10,492,080
Jan 23, 202615.6716.2015.5916.1316.132.94%13,918,550
Jan 22, 202615.5615.7315.4515.6715.670.58%8,294,436
Jan 21, 202615.6615.8015.5215.5815.58-0.51%8,763,027
Jan 20, 202616.2316.2415.6015.6615.66-3.57%16,236,070
Jan 19, 202616.2416.4616.0016.2416.24-12,494,360
Jan 16, 202616.3216.5316.2216.2416.24-0.92%7,951,841
Jan 15, 202616.2016.5416.2016.3916.390.80%8,391,475
Jan 14, 202616.5016.6516.1416.2616.26-1.81%17,827,680
Jan 13, 202617.0017.0716.5616.5616.56-3.16%16,846,380
Jan 12, 202616.9017.2916.8117.1017.100.29%17,206,790
Jan 9, 202616.6517.2216.5017.0517.052.40%20,632,581
Jan 8, 202616.9217.0016.6216.6516.65-1.83%15,829,810
Jan 7, 202616.7017.3916.7016.9616.961.44%22,425,860
Jan 6, 202616.5616.9616.4816.7216.720.84%12,588,300
Jan 5, 202616.6416.8516.3616.5816.58-0.48%14,930,590
Dec 31, 202516.5517.0016.0116.6616.660.30%15,607,560
Dec 30, 202516.9316.9616.4116.6116.61-1.89%21,977,440
Dec 29, 202516.4017.1316.3316.9316.933.11%26,596,650
Dec 26, 202516.3516.5716.2016.4216.420.12%15,610,280
Dec 25, 202515.8816.5715.8416.4016.403.34%17,788,520
Dec 24, 202516.0016.0515.7815.8715.87-0.75%12,389,170
Dec 23, 202516.4316.4515.9515.9915.99-2.80%15,003,749
Dec 22, 202516.3516.5516.1816.4516.45-0.24%12,888,700
Dec 19, 202516.4216.6516.2716.4916.490.37%18,371,410
Dec 18, 202516.5116.9916.3316.4316.43-0.42%18,939,330
Dec 17, 202516.5516.7716.1016.5016.50-1.67%21,534,640
Dec 16, 202516.9617.3616.3516.7816.78-0.89%24,588,000
Dec 15, 202517.2617.8616.8216.9316.93-2.14%23,726,620
Dec 12, 202516.8017.5416.7617.3017.300.35%43,846,150
Dec 11, 202518.9719.0517.2417.2417.24-10.02%46,729,590
Dec 10, 202517.6019.6417.6019.1619.167.34%51,521,500
Dec 9, 202517.3318.5817.0817.8517.853.00%50,974,180
Dec 8, 202516.1817.9216.0917.3317.336.38%63,608,880
Dec 5, 202515.6116.6715.4616.2916.294.29%34,126,857
Dec 4, 202515.5315.8015.5015.6215.62-0.45%17,003,990
Dec 3, 202515.6615.9615.5015.6915.69-0.13%22,865,430
Dec 2, 202515.4615.9615.3215.7115.711.16%29,130,990
Dec 1, 202515.0315.6315.0315.5315.533.26%27,513,340
Nov 28, 202514.8915.2014.6615.0415.041.01%20,325,840
Nov 27, 202514.4914.9814.3114.8914.891.99%22,289,290
Nov 26, 202514.4714.7314.2014.6014.60-0.21%22,124,350
Nov 25, 202514.8414.8514.3214.6314.63-2.60%28,968,020
Nov 24, 202514.7215.5114.7015.0215.02-1.31%33,292,390
Nov 21, 202514.4215.5214.2715.2215.221.33%45,788,530
Nov 20, 202516.3016.3515.0015.0215.02-9.90%71,194,610
Nov 19, 202515.2116.6715.0116.6716.6710.03%60,732,050
Nov 18, 202515.0015.1614.2915.1515.15-1.17%56,072,020
Nov 17, 202515.8815.8815.0515.3315.336.16%89,849,860
Nov 14, 202513.9114.6813.8814.4414.443.29%44,636,680
Nov 13, 202513.9014.0213.6913.9813.980.58%15,038,360
Nov 12, 202514.1614.2813.8013.9013.90-2.80%28,669,070
Nov 11, 202514.2014.6314.0114.3014.30-0.07%36,842,060
Nov 10, 202514.0714.4413.9414.3114.310.56%24,085,950
Nov 7, 202514.4214.5314.2014.2314.23-1.32%30,224,980
Nov 6, 202515.2715.3414.3014.4214.42-5.81%47,828,920
Nov 5, 202515.6216.1715.2515.3115.31-1.92%59,461,800
Nov 4, 202514.0915.6114.0215.6115.6110.01%68,961,680
Nov 3, 202514.2314.4014.0114.1914.19-0.28%20,482,990
Oct 31, 202513.7414.3713.6614.2314.233.27%23,990,200
Oct 30, 202513.7113.9313.5213.7813.78-0.22%15,231,870
Oct 29, 202513.7914.0013.5713.8113.810.22%13,707,900
Oct 28, 202514.0214.1113.7313.7813.78-1.99%18,779,080
Oct 27, 202513.5214.1613.3714.0614.064.15%21,799,290
Oct 24, 202514.1614.3813.4613.5013.50-4.66%22,253,520
Oct 23, 202514.4714.5213.8114.1614.16-1.87%15,049,640
Oct 22, 202514.8214.8714.4314.4314.43-3.48%10,428,020
Oct 21, 202514.3915.1514.1714.9514.954.04%21,255,910
Oct 20, 202515.2915.3014.1714.3714.37-3.82%23,218,030
Oct 17, 202515.1215.7514.9014.9414.94-1.71%22,284,060
Oct 16, 202515.4915.5415.0115.2015.20-1.87%19,614,460
Oct 15, 202515.9015.9615.1815.4915.49-1.21%24,049,510
Oct 14, 202516.0016.2215.4315.6815.68-1.75%22,333,450
Oct 13, 202515.6116.2315.5815.9615.96-0.25%22,729,120
Oct 10, 202515.8016.5215.7616.0016.00-0.37%27,019,620
Oct 9, 202516.1816.2915.4516.0616.06-0.62%28,485,320