Skip to main content
Fujian Tianma Science and Technology Group Co., Ltd (SHA:603668)
China flag China · Delayed Price · Currency is CNY
13.08
-0.37 (-2.75%)
Apr 29, 2026, 3:00 PM CST

SHA:603668 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.3913.4813.0913.20--1.86%4,853,251
Apr 28, 202613.3213.5613.2713.4513.45-6,347,440
Apr 27, 202613.6013.7513.3813.4513.45-1.25%5,118,176
Apr 24, 202613.3913.6813.3313.6213.621.41%9,157,730
Apr 23, 202614.5114.6113.3813.4313.43-7.63%18,104,550
Apr 22, 202613.8214.6013.7814.5414.544.08%14,052,000
Apr 21, 202613.8614.1813.7813.9713.970.65%11,159,720
Apr 20, 202613.9013.9413.5613.8813.881.17%9,133,090
Apr 17, 202613.4413.7513.3413.7213.722.16%11,781,500
Apr 16, 202613.2313.6913.1113.4313.431.21%19,145,300
Apr 15, 202613.4213.5213.1413.2713.27-2.43%18,166,670
Apr 14, 202613.7314.0013.4713.6013.60-0.87%10,444,550
Apr 13, 202614.3114.6213.5513.7213.72-3.45%15,800,466
Apr 10, 202614.1014.7713.9414.2114.211.00%15,908,344
Apr 9, 202613.4514.1813.4114.0714.073.46%17,106,580
Apr 8, 202613.6313.7513.2513.6013.600.52%12,682,291
Apr 7, 202613.3713.7013.1913.5313.531.20%9,133,800
Apr 3, 202613.4813.6113.1613.3713.37-1.40%14,501,393
Apr 2, 202613.0413.6713.0413.5613.563.59%16,941,907
Apr 1, 202612.7613.1512.4513.0913.093.07%18,367,652
Mar 31, 202612.0612.8812.0212.7012.704.27%23,355,690
Mar 30, 202611.2212.2011.0212.1812.189.04%28,343,310
Mar 27, 202610.6411.2810.3611.1711.174.49%21,080,661
Mar 26, 202610.7810.9610.6510.6910.69-0.83%18,387,156
Mar 25, 202611.1711.3010.6010.7810.78-3.23%33,652,370
Mar 24, 202611.6911.7210.6011.1411.14-3.05%27,827,640
Mar 23, 202612.6012.6511.4911.4911.49-10.02%15,270,350
Mar 20, 202613.3013.3812.7712.7712.77-3.18%6,693,735
Mar 19, 202612.9013.2912.9013.1913.191.00%8,511,825
Mar 18, 202612.7313.1212.5213.0613.061.95%12,914,060
Mar 17, 202613.4413.5512.7312.8112.81-4.97%17,656,590
Mar 16, 202613.6513.7313.4013.4813.48-1.25%6,308,080
Mar 13, 202613.6513.9213.5113.6513.65-0.51%8,060,700
Mar 12, 202614.0414.0413.6913.7213.72-1.58%4,956,833
Mar 11, 202613.9814.1213.8513.9413.94-0.36%5,475,030
Mar 10, 202613.8214.0013.8213.9913.991.23%5,195,140
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