Skip to main content
Fujian Kuncai Material Technology Co., Ltd. (SHA:603826)
China flag China · Delayed Price · Currency is CNY
34.75
-0.45 (-1.28%)
Apr 29, 2026, 3:00 PM CST

SHA:603826 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202635.0035.5934.8034.87--0.94%3,434,592
Apr 28, 202635.4037.1034.6035.2035.20-1.81%15,047,618
Apr 27, 202635.3836.4935.1235.8535.853.02%15,509,841
Apr 24, 202634.5035.0033.6834.8034.80-0.20%12,396,480
Apr 23, 202635.8536.1234.5634.8734.87-2.65%12,376,384
Apr 22, 202634.3636.1533.1835.8235.823.86%16,896,305
Apr 21, 202633.2735.6033.2734.4934.493.70%15,598,910
Apr 20, 202634.1634.1832.6233.2633.26-3.23%17,443,243
Apr 17, 202635.5036.6133.6634.3734.370.61%23,802,057
Apr 16, 202631.5634.1631.0634.1634.1610.02%18,606,947
Apr 15, 202629.1031.2329.0731.0531.057.07%18,664,947
Apr 14, 202629.3230.5028.5929.0029.00-0.68%17,456,693
Apr 13, 202627.2830.2927.2829.2029.206.03%19,496,740
Apr 10, 202626.5027.7926.4527.5427.543.96%13,914,260
Apr 9, 202626.8027.2326.2326.4926.49-3.99%12,192,440
Apr 8, 202626.6027.6226.0227.5927.594.55%18,491,130
Apr 7, 202626.4526.8225.8526.3926.390.38%11,406,590
Apr 3, 202627.3527.5126.0726.2926.29-2.99%11,804,700
Apr 2, 202628.5028.8526.7127.1027.10-5.38%17,672,850
Apr 1, 202627.6329.2027.5728.6428.643.51%26,119,180
Mar 31, 202624.8027.6724.6127.6727.6710.02%25,673,900
Mar 30, 202625.6326.6925.1225.1525.15-0.16%16,394,090
Mar 27, 202624.9325.7024.6525.1925.19-0.24%9,649,480
Mar 26, 202625.4525.5124.5025.2525.25-0.32%7,495,751
Mar 25, 202624.4426.4824.3825.3325.334.02%16,376,676
Mar 24, 202623.4824.5522.6424.3524.355.59%15,489,946
Mar 23, 202622.6123.9622.5023.0623.060.39%11,703,980
Mar 20, 202623.8324.1822.8622.9722.97-4.29%6,637,420
Mar 19, 202624.1824.5023.4324.0024.00-0.70%8,206,996
Mar 18, 202623.5024.6522.6124.1724.173.69%12,133,584
Mar 17, 202624.0524.1623.3023.3123.31-3.52%8,306,740
Mar 16, 202624.7024.7823.7024.1624.16-2.50%9,556,631
Mar 13, 202625.7125.8524.6924.7824.78-2.79%11,946,340
Mar 12, 202624.1526.3624.1325.4925.495.59%18,544,029
Mar 11, 202623.8124.5623.6224.1424.140.67%13,083,620
Mar 10, 202623.4224.3523.0923.9823.982.35%12,224,320
Mar 9, 202623.8924.0022.8723.4323.43-1.97%15,096,280
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