Skip to main content
Fujian Kuncai Material Technology Co., Ltd. (SHA:603826)
China flag China · Delayed Price · Currency is CNY
23.90
+1.88 (8.54%)
At close: Mar 6, 2026

SHA:603826 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.9424.0521.8023.9023.908.54%22,117,620
Mar 5, 202621.6623.2321.1222.0222.023.72%25,228,920
Mar 4, 202620.1621.4719.6121.2321.236.74%19,411,180
Mar 3, 202621.0021.0019.8419.8919.89-3.87%11,406,850
Mar 2, 202620.4121.1620.4120.6920.690.10%11,726,030
Feb 27, 202620.5820.8020.2120.6720.670.44%11,005,823
Feb 26, 202621.1021.5020.1520.5820.580.05%19,976,813
Feb 25, 202618.8420.5718.7620.5720.5710.00%13,480,670
Feb 24, 202618.5819.1318.5818.7018.701.63%6,143,586
Feb 13, 202619.0019.2818.3818.4018.40-3.21%7,611,660
Feb 12, 202619.5219.5518.9919.0119.01-3.01%9,727,532
Feb 11, 202619.2120.1019.1619.6019.602.24%10,954,978
Feb 10, 202619.7819.9519.1719.1719.17-3.08%12,695,580
Feb 9, 202619.5020.2519.5019.7819.781.44%22,018,730
Feb 6, 202620.0920.8819.2219.5019.500.21%40,691,700
Feb 5, 202618.1919.4618.0119.4619.4610.01%15,641,880
Feb 4, 202616.0617.6915.9817.6917.6910.01%12,490,150
Feb 3, 202615.9616.2215.9116.0816.080.75%2,923,002
Feb 2, 202615.9016.4315.8615.9615.96-2.56%5,831,314
Jan 30, 202616.7516.8516.2616.3816.38-2.67%4,999,016
Jan 29, 202617.0817.1216.7616.8316.83-1.46%3,955,980
Jan 28, 202617.0617.1716.8317.0817.08-0.12%4,468,100
Jan 27, 202617.1917.2016.6517.1017.10-0.58%5,634,780
Jan 26, 202617.5917.7017.0817.2017.20-2.16%6,501,362
Jan 23, 202617.0617.8516.9017.5817.582.81%12,562,050
Jan 22, 202616.0517.1415.8317.1017.106.48%11,646,390
Jan 21, 202617.0217.0615.8116.0616.06-5.47%13,904,260
Jan 20, 202616.9217.1016.9116.9916.990.41%3,078,438
Jan 19, 202617.0417.3916.8816.9216.92-3.31%8,254,620
Jan 16, 202617.8517.8817.4117.5017.50-1.80%3,569,278
Jan 15, 202617.5617.8417.5617.8217.820.96%3,263,240
Jan 14, 202617.8717.9917.4817.6517.65-1.34%5,765,840
Jan 13, 202617.8518.1017.7017.8917.890.68%5,801,620
Jan 12, 202617.4117.9517.4117.7717.772.07%6,029,035
Jan 9, 202617.3417.4717.3017.4117.410.29%3,383,000
Jan 8, 202617.2717.4217.2317.3617.360.46%2,197,656
Jan 7, 202617.5017.5217.2617.2817.28-1.26%2,776,340
Jan 6, 202617.1917.5317.1517.5017.501.80%4,273,602
Jan 5, 202617.0717.2016.9917.1917.191.12%2,980,786
Dec 31, 202517.1417.2116.9617.0017.00-0.76%2,639,000
Dec 30, 202517.5017.5017.1317.1317.13-1.83%3,446,276
Dec 29, 202517.4517.5217.3517.4517.450.11%2,096,235
Dec 26, 202517.4617.5617.3717.4317.43-0.34%2,252,719
Dec 25, 202517.4017.6917.3517.4917.490.40%3,043,740
Dec 24, 202517.1417.4917.0817.4217.421.04%4,005,659
Dec 23, 202517.1517.5317.0017.2417.240.64%4,519,155
Dec 22, 202517.1117.2317.1117.1317.13-0.23%2,448,325
Dec 19, 202517.1617.2917.1017.1717.170.29%2,700,408
Dec 18, 202517.1017.4517.0117.1217.12-0.47%2,746,080
Dec 17, 202517.0817.2916.8717.2017.200.17%3,832,438
Dec 16, 202517.0617.5516.8617.1717.170.70%4,786,340
Dec 15, 202517.2417.3916.9517.0517.05-1.96%5,854,910
Dec 12, 202517.9117.9917.3917.3917.39-3.17%9,679,214
Dec 11, 202517.5218.2917.4017.9617.962.28%8,844,975
Dec 10, 202517.5517.8017.3117.5617.56-0.68%4,653,000
Dec 9, 202517.2018.1417.1017.6817.682.97%7,086,679
Dec 8, 202517.1517.3017.0817.1717.170.41%3,149,283
Dec 5, 202517.2017.2116.8517.1017.10-0.52%4,068,503
Dec 4, 202517.4517.5517.1917.1917.19-1.49%2,316,500
Dec 3, 202517.7117.8217.3517.4517.45-1.41%2,740,982
Dec 2, 202517.6317.9317.6017.7017.70-0.34%2,658,480
Dec 1, 202517.7118.2017.4517.7617.76-0.45%5,441,800
Nov 28, 202517.1918.2317.1717.8417.843.66%5,872,395
Nov 27, 202517.2417.4217.1517.2117.21-0.29%2,435,461
Nov 26, 202517.6717.8117.2617.2617.26-2.32%3,486,628
Nov 25, 202517.5517.8717.5517.6717.670.74%2,629,241
Nov 24, 202517.7217.8917.3717.5417.54-1.02%3,923,187
Nov 21, 202518.2518.4217.7017.7217.72-3.22%4,047,097
Nov 20, 202518.6018.6918.3118.3118.31-1.29%2,320,700
Nov 19, 202518.7518.8618.5118.5518.55-0.96%2,448,832
Nov 18, 202519.0719.0818.6518.7318.73-1.83%2,728,227
Nov 17, 202518.8119.1518.7019.0819.081.17%3,358,473
Nov 14, 202519.0119.0718.8518.8618.86-0.89%2,582,035
Nov 13, 202518.9519.1018.8019.0319.030.32%2,754,055
Nov 12, 202519.1619.1618.8618.9718.97-1.25%3,089,458
Nov 11, 202519.0019.2118.9019.2119.211.05%4,844,799
Nov 10, 202518.7319.2018.6519.0119.012.09%5,577,580
Nov 7, 202518.4018.6418.3618.6218.620.98%3,086,100
Nov 6, 202518.4818.5818.4018.4418.44-0.22%1,932,807
Nov 5, 202518.2618.6818.2518.4818.480.54%2,707,571
Nov 4, 202518.5818.5818.3018.3818.38-1.08%2,006,118
Nov 3, 202518.5318.6618.4518.5818.580.70%2,937,041
Oct 31, 202518.2018.4918.2018.4518.451.26%2,161,767
Oct 30, 202518.4118.4618.2118.2218.22-1.30%2,066,390
Oct 29, 202518.5218.5718.3618.4618.46-0.27%1,905,821
Oct 28, 202518.4018.6618.3718.5118.510.22%1,972,212
Oct 27, 202518.4518.6318.3618.4718.470.16%2,363,963
Oct 24, 202518.3918.5218.3618.4418.440.16%1,665,500
Oct 23, 202518.3518.4318.1418.4118.410.33%1,335,660
Oct 22, 202518.2218.4018.2018.3518.350.33%1,154,825
Oct 21, 202518.1118.3518.1118.2918.290.88%1,999,876
Oct 20, 202518.4418.5618.0618.1318.13-1.31%3,655,144
Oct 17, 202518.7618.8618.3618.3718.37-2.08%3,359,652
Oct 16, 202518.8918.9418.7418.7618.76-0.90%2,289,193
Oct 15, 202518.8518.9418.7318.9318.930.53%1,877,921
Oct 14, 202519.2119.2118.7218.8318.83-0.69%3,177,437
Oct 13, 202518.7119.0018.6018.9618.96-1.46%2,899,998
Oct 10, 202519.2519.3419.1519.2419.24-0.62%2,510,233
Oct 9, 202518.9219.3818.8519.3619.362.65%4,373,681
Sep 30, 202518.7518.9518.7518.8618.86-1,961,619