Fsilon Furnishing and Construction Materials Corporation (SHA:605318)
China
· Delayed Price · Currency is CNY 69.85
+0.24 (0.34%)
Mar 9, 2026, 3:00 PM CST
SHA:605318 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 68.00 | 70.36 | 67.02 | 69.66 | - | 0.07% | 1,926,200 |
| Mar 6, 2026 | 71.19 | 73.13 | 69.00 | 69.61 | 69.61 | -2.22% | 2,136,100 |
| Mar 5, 2026 | 71.50 | 72.20 | 69.80 | 71.19 | 71.19 | 0.30% | 1,379,666 |
| Mar 4, 2026 | 71.58 | 72.63 | 70.28 | 70.98 | 70.98 | -0.94% | 1,666,200 |
| Mar 3, 2026 | 77.90 | 77.90 | 71.20 | 71.65 | 71.65 | -5.85% | 2,975,300 |
| Mar 2, 2026 | 78.00 | 79.84 | 75.50 | 76.10 | 76.10 | -3.55% | 2,795,900 |
| Feb 27, 2026 | 79.97 | 82.37 | 78.29 | 78.90 | 78.90 | -1.35% | 1,969,100 |
| Feb 26, 2026 | 79.10 | 80.99 | 76.12 | 79.98 | 79.98 | 2.42% | 3,169,400 |
| Feb 25, 2026 | 76.17 | 78.56 | 74.10 | 78.09 | 78.09 | 1.61% | 2,720,430 |
| Feb 24, 2026 | 76.00 | 78.16 | 73.99 | 76.85 | 76.85 | 0.85% | 4,154,600 |
| Feb 13, 2026 | 77.30 | 80.00 | 75.60 | 76.20 | 76.20 | 1.45% | 7,215,930 |
| Feb 12, 2026 | 68.00 | 75.11 | 67.90 | 75.11 | 75.11 | 10.00% | 5,995,230 |
| Feb 11, 2026 | 70.18 | 70.54 | 67.67 | 68.28 | 68.28 | -1.94% | 3,186,856 |
| Feb 10, 2026 | 66.89 | 72.00 | 66.19 | 69.63 | 69.63 | 5.09% | 4,013,944 |
| Feb 9, 2026 | 65.40 | 66.78 | 65.08 | 66.26 | 66.26 | 1.39% | 1,797,100 |
| Feb 6, 2026 | 63.58 | 66.35 | 63.00 | 65.35 | 65.35 | 2.78% | 2,049,600 |
| Feb 5, 2026 | 62.30 | 64.18 | 62.30 | 63.58 | 63.58 | 1.16% | 1,427,100 |
| Feb 4, 2026 | 62.99 | 63.94 | 62.00 | 62.85 | 62.85 | -0.33% | 1,416,000 |
| Feb 3, 2026 | 60.66 | 63.50 | 60.66 | 63.06 | 63.06 | 3.96% | 1,541,000 |
| Feb 2, 2026 | 62.28 | 64.00 | 60.36 | 60.66 | 60.66 | -2.65% | 1,614,000 |
| Jan 30, 2026 | 62.15 | 63.49 | 61.20 | 62.31 | 62.31 | -0.84% | 1,432,600 |
| Jan 29, 2026 | 66.06 | 66.70 | 62.58 | 62.84 | 62.84 | -4.60% | 2,376,400 |
| Jan 28, 2026 | 65.00 | 66.89 | 64.70 | 65.87 | 65.87 | 0.72% | 2,165,500 |
| Jan 27, 2026 | 64.70 | 65.88 | 63.53 | 65.40 | 65.40 | 1.08% | 1,897,700 |
| Jan 26, 2026 | 68.68 | 68.79 | 64.00 | 64.70 | 64.70 | -4.03% | 3,628,200 |
| Jan 23, 2026 | 66.64 | 67.70 | 65.55 | 67.42 | 67.42 | 2.17% | 3,038,700 |
| Jan 22, 2026 | 65.54 | 67.50 | 64.50 | 65.99 | 65.99 | -0.02% | 2,712,100 |
| Jan 21, 2026 | 65.21 | 66.58 | 63.30 | 66.00 | 66.00 | 0.72% | 2,801,000 |
| Jan 20, 2026 | 66.22 | 66.50 | 62.50 | 65.53 | 65.53 | -1.41% | 4,592,530 |
| Jan 19, 2026 | 60.70 | 66.47 | 60.50 | 66.47 | 66.47 | 10.00% | 7,311,100 |
| Jan 16, 2026 | 58.50 | 60.75 | 58.18 | 60.43 | 60.43 | 2.98% | 2,330,100 |
| Jan 15, 2026 | 59.34 | 60.11 | 58.21 | 58.68 | 58.68 | -1.18% | 1,469,500 |
| Jan 14, 2026 | 59.25 | 60.90 | 59.15 | 59.38 | 59.38 | 0.07% | 2,054,100 |
| Jan 13, 2026 | 60.84 | 60.88 | 59.29 | 59.34 | 59.34 | -2.11% | 2,502,500 |
| Jan 12, 2026 | 60.00 | 60.98 | 59.00 | 60.62 | 60.62 | 0.87% | 3,868,100 |
| Jan 9, 2026 | 63.56 | 64.60 | 58.30 | 60.10 | 60.10 | -6.97% | 8,189,800 |
| Jan 8, 2026 | 63.60 | 65.58 | 63.05 | 64.60 | 64.60 | 1.73% | 3,407,100 |
| Jan 7, 2026 | 62.94 | 63.80 | 61.80 | 63.50 | 63.50 | -0.03% | 2,563,600 |
| Jan 6, 2026 | 63.06 | 63.88 | 61.76 | 63.52 | 63.52 | 0.16% | 2,837,200 |
| Jan 5, 2026 | 65.17 | 66.65 | 62.97 | 63.42 | 63.42 | -2.69% | 2,750,700 |
| Dec 31, 2025 | 66.90 | 67.00 | 64.59 | 65.17 | 65.17 | -2.59% | 3,080,400 |
| Dec 30, 2025 | 70.97 | 71.04 | 66.53 | 66.90 | 66.90 | -4.04% | 3,131,600 |
| Dec 29, 2025 | 69.00 | 70.93 | 68.00 | 69.72 | 69.72 | 0.66% | 3,208,000 |
| Dec 26, 2025 | 66.50 | 71.47 | 63.31 | 69.26 | 69.26 | 6.57% | 5,494,900 |
| Dec 25, 2025 | 68.21 | 68.21 | 64.70 | 64.99 | 64.99 | -4.71% | 4,797,000 |
| Dec 24, 2025 | 68.86 | 69.98 | 66.59 | 68.20 | 68.20 | -1.97% | 5,739,150 |
| Dec 23, 2025 | 71.34 | 73.30 | 69.26 | 69.57 | 69.57 | -2.48% | 6,727,800 |
| Dec 22, 2025 | 66.30 | 72.00 | 66.30 | 71.34 | 71.34 | 7.60% | 9,463,750 |
| Dec 19, 2025 | 64.21 | 66.30 | 61.00 | 66.30 | 66.30 | 10.00% | 7,172,700 |
| Dec 18, 2025 | 55.50 | 60.27 | 53.90 | 60.27 | 60.27 | 10.00% | 6,425,200 |
| Dec 17, 2025 | 54.04 | 55.10 | 51.56 | 54.79 | 54.79 | 1.73% | 6,126,800 |
| Dec 16, 2025 | 52.90 | 55.80 | 52.27 | 53.86 | 53.86 | 3.08% | 6,403,900 |
| Dec 15, 2025 | 50.53 | 55.33 | 49.81 | 52.25 | 52.25 | 3.88% | 4,989,900 |
| Dec 12, 2025 | 51.26 | 51.87 | 49.95 | 50.30 | 50.30 | -0.91% | 1,888,400 |
| Dec 11, 2025 | 52.43 | 52.43 | 50.50 | 50.76 | 50.76 | -2.16% | 1,836,200 |
| Dec 10, 2025 | 52.97 | 53.29 | 51.47 | 51.88 | 51.88 | -2.15% | 1,491,869 |
| Dec 9, 2025 | 53.86 | 53.94 | 52.91 | 53.02 | 53.02 | -0.28% | 1,479,000 |
| Dec 8, 2025 | 52.00 | 54.42 | 51.93 | 53.17 | 53.17 | 1.59% | 2,405,900 |
| Dec 5, 2025 | 52.02 | 53.46 | 50.84 | 52.34 | 52.34 | 1.41% | 2,209,500 |
| Dec 4, 2025 | 51.80 | 52.73 | 51.50 | 51.61 | 51.61 | -0.86% | 1,316,000 |
| Dec 3, 2025 | 53.67 | 53.85 | 51.85 | 52.06 | 52.06 | -1.27% | 1,426,500 |
| Dec 2, 2025 | 52.09 | 53.50 | 52.00 | 52.73 | 52.73 | 1.05% | 1,926,400 |
| Dec 1, 2025 | 52.71 | 53.00 | 51.92 | 52.18 | 52.18 | -0.32% | 1,271,100 |
| Nov 28, 2025 | 53.47 | 53.47 | 51.09 | 52.35 | 52.35 | -1.21% | 1,817,300 |
| Nov 27, 2025 | 52.14 | 54.16 | 51.71 | 52.99 | 52.99 | 0.72% | 1,854,900 |
| Nov 26, 2025 | 54.15 | 54.24 | 52.15 | 52.61 | 52.61 | -2.74% | 2,387,700 |
| Nov 25, 2025 | 53.21 | 55.50 | 52.50 | 54.09 | 54.09 | 3.05% | 2,873,000 |
| Nov 24, 2025 | 51.73 | 54.27 | 51.60 | 52.49 | 52.49 | 1.43% | 2,595,700 |
| Nov 21, 2025 | 53.70 | 53.70 | 51.52 | 51.75 | 51.75 | -3.63% | 2,549,300 |
| Nov 20, 2025 | 53.83 | 55.49 | 53.20 | 53.70 | 53.70 | -0.43% | 1,935,600 |
| Nov 19, 2025 | 56.64 | 56.64 | 53.59 | 53.93 | 53.93 | -4.24% | 2,743,300 |
| Nov 18, 2025 | 56.00 | 57.88 | 55.55 | 56.32 | 56.32 | 0.21% | 2,662,800 |
| Nov 17, 2025 | 58.77 | 58.77 | 55.00 | 56.20 | 56.20 | -4.44% | 3,743,400 |
| Nov 14, 2025 | 59.90 | 59.99 | 58.00 | 58.81 | 58.81 | -2.15% | 2,670,300 |
| Nov 13, 2025 | 60.46 | 61.80 | 60.00 | 60.10 | 60.10 | -1.07% | 2,348,800 |
| Nov 12, 2025 | 59.24 | 61.95 | 58.00 | 60.75 | 60.75 | 2.41% | 3,842,900 |
| Nov 11, 2025 | 60.95 | 60.95 | 58.50 | 59.32 | 59.32 | -2.14% | 3,505,000 |
| Nov 10, 2025 | 62.35 | 63.08 | 60.10 | 60.62 | 60.62 | -3.35% | 3,125,500 |
| Nov 7, 2025 | 63.26 | 63.66 | 62.10 | 62.72 | 62.72 | -1.26% | 3,012,200 |
| Nov 6, 2025 | 65.33 | 65.68 | 63.01 | 63.52 | 63.52 | -2.77% | 3,681,800 |
| Nov 5, 2025 | 65.00 | 66.95 | 64.18 | 65.33 | 65.33 | -1.31% | 2,753,600 |
| Nov 4, 2025 | 66.25 | 66.60 | 64.70 | 66.20 | 66.20 | - | 3,120,400 |
| Nov 3, 2025 | 67.00 | 67.00 | 64.50 | 66.20 | 66.20 | 0.99% | 3,840,600 |
| Oct 31, 2025 | 67.00 | 67.70 | 64.65 | 65.55 | 65.55 | -1.41% | 4,718,800 |
| Oct 30, 2025 | 69.00 | 70.00 | 66.31 | 66.49 | 66.49 | -4.93% | 7,006,800 |
| Oct 29, 2025 | 69.80 | 73.44 | 69.33 | 69.94 | 69.94 | 2.10% | 8,697,650 |
| Oct 28, 2025 | 72.04 | 73.99 | 68.00 | 68.50 | 68.50 | -3.91% | 7,433,600 |
| Oct 27, 2025 | 70.94 | 74.73 | 63.85 | 71.29 | 71.29 | 0.49% | 9,169,242 |
| Oct 24, 2025 | 64.62 | 70.94 | 64.49 | 70.94 | 70.94 | 10.00% | 8,763,750 |
| Oct 23, 2025 | 60.39 | 64.49 | 60.00 | 64.49 | 64.49 | 9.99% | 8,379,750 |
| Oct 22, 2025 | 58.62 | 61.28 | 58.13 | 58.63 | 58.63 | -5.13% | 8,871,059 |
| Oct 21, 2025 | 61.99 | 65.71 | 57.01 | 61.80 | 61.80 | 3.45% | 13,978,780 |
| Oct 20, 2025 | 54.50 | 59.74 | 54.50 | 59.74 | 59.74 | 10.00% | 6,926,600 |
| Oct 17, 2025 | 56.97 | 58.87 | 54.09 | 54.31 | 54.31 | -6.60% | 7,710,650 |
| Oct 16, 2025 | 52.00 | 58.15 | 52.00 | 58.15 | 58.15 | 10.01% | 8,384,719 |
| Oct 15, 2025 | 50.28 | 52.86 | 47.50 | 52.86 | 52.86 | 4.32% | 5,989,100 |
| Oct 14, 2025 | 46.88 | 50.87 | 46.50 | 50.67 | 50.67 | 8.13% | 6,351,017 |
| Oct 13, 2025 | 44.99 | 49.65 | 44.00 | 46.86 | 46.86 | 1.91% | 6,275,599 |
| Oct 10, 2025 | 42.67 | 45.99 | 42.32 | 45.98 | 45.98 | 7.23% | 3,202,700 |
| Oct 9, 2025 | 42.50 | 43.28 | 41.03 | 42.88 | 42.88 | 2.63% | 3,487,800 |