Skip to main content
Fujian Forecam Optics Co., Ltd. (SHA:688010)
China flag China · Delayed Price · Currency is CNY
30.65
-0.84 (-2.67%)
Mar 9, 2026, 3:00 PM CST

Fujian Forecam Optics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202630.7330.7829.2030.6530.65-2.67%5,868,063
Mar 6, 202631.9232.1431.3931.4931.49-2.36%3,479,180
Mar 5, 202631.9132.6031.8032.2532.252.58%4,152,745
Mar 4, 202631.4932.1531.2531.4431.44-0.82%3,024,241
Mar 3, 202633.9933.9931.5931.7031.70-5.65%4,853,469
Mar 2, 202633.0333.9432.9933.6033.600.36%5,753,238
Feb 27, 202632.0233.7031.9133.4833.483.02%5,111,870
Feb 26, 202631.1432.5831.1432.5032.504.37%4,484,847
Feb 25, 202631.1031.4430.9331.1431.140.23%2,376,995
Feb 24, 202631.4231.5930.9031.0731.07-0.42%2,285,909
Feb 13, 202631.2331.6831.2031.2031.20-0.73%1,565,961
Feb 12, 202631.2632.0031.1031.4331.43-0.44%2,179,373
Feb 11, 202631.5931.9530.9731.5731.570.83%3,665,020
Feb 10, 202630.0831.5029.9031.3131.316.50%6,670,718
Feb 9, 202629.1929.7729.0429.4029.401.73%2,631,716
Feb 6, 202628.8329.4028.6028.9028.900.21%2,211,530
Feb 5, 202629.6129.6128.3828.8428.84-5.87%5,595,227
Feb 4, 202631.2931.2930.1830.6430.64-1.61%2,712,869
Feb 3, 202630.5031.2630.3931.1431.142.77%2,411,010
Feb 2, 202631.3731.7530.1330.3030.30-1.34%3,658,196
Jan 30, 202630.7431.0730.0330.7130.71-0.52%3,215,950
Jan 29, 202631.5032.7130.7530.8730.87-3.17%5,041,523
Jan 28, 202632.5032.6631.1431.8831.88-1.30%4,729,226
Jan 27, 202633.0833.1431.0432.3032.30-2.39%5,494,185
Jan 26, 202632.5134.4832.3033.0933.092.45%10,066,052
Jan 23, 202631.2532.5330.9332.3032.303.96%5,640,915
Jan 22, 202631.3931.6530.9331.0731.07-0.96%4,252,318
Jan 21, 202631.1431.8030.9531.3731.370.61%3,685,383
Jan 20, 202632.5032.5230.8831.1831.18-3.82%5,686,397
Jan 19, 202633.3033.5032.2432.4232.42-2.76%5,606,571
Jan 16, 202632.8833.5032.2133.3433.341.34%5,638,050
Jan 15, 202633.5033.8532.0532.9032.90-2.89%6,414,827
Jan 14, 202633.5035.0033.5033.8833.881.07%8,381,019
Jan 13, 202636.4536.4833.4033.5233.52-8.91%12,388,353
Jan 12, 202635.3537.4535.3536.8036.806.54%14,242,120
Jan 9, 202634.5135.9634.0034.5434.542.10%12,189,290
Jan 8, 202633.0734.5233.0133.8333.831.29%8,639,590
Jan 7, 202633.0033.6432.0833.4033.401.74%8,261,520
Jan 6, 202634.1034.1032.6932.8332.83-1.41%8,458,379
Jan 5, 202631.5034.2031.2133.3033.307.01%13,782,554
Dec 31, 202529.8431.9529.8131.1231.124.29%8,426,644
Dec 30, 202531.0631.7329.8429.8429.84-4.97%8,482,419
Dec 29, 202532.1832.5031.1331.4031.40-3.09%7,814,557
Dec 26, 202531.9834.8831.7632.4032.403.78%15,279,331
Dec 25, 202530.0731.3729.9031.2231.223.82%8,071,191
Dec 24, 202529.6430.4829.0030.0730.070.74%5,427,610
Dec 23, 202529.8531.2929.4029.8529.85-0.50%6,908,419
Dec 22, 202531.0931.2929.8930.0030.00-2.60%5,845,819
Dec 19, 202531.0131.9130.6130.8030.80-2.35%8,033,302
Dec 18, 202531.0432.1931.0431.5431.543.38%10,310,110
Dec 17, 202530.8031.5029.9430.5130.51-1.96%7,255,696
Dec 16, 202529.4032.0528.3331.1231.125.85%12,046,920
Dec 15, 202529.1930.2829.1929.4029.40-0.14%4,939,019
Dec 12, 202529.4330.2829.0729.4429.44-0.20%5,279,123
Dec 11, 202530.2930.6429.5029.5029.50-2.64%4,957,414
Dec 10, 202530.7031.2529.8430.3030.30-2.01%6,511,436
Dec 9, 202530.1931.4629.7030.9230.921.71%8,416,980
Dec 8, 202531.0031.4130.3530.4030.40-0.75%10,835,190
Dec 5, 202529.0630.8728.6630.6330.635.19%10,553,840
Dec 4, 202527.6830.2027.3829.1229.124.19%9,003,637
Dec 3, 202528.2028.6327.5027.9527.95-1.13%3,318,406
Dec 2, 202528.7028.7427.9728.2728.27-1.43%2,718,574
Dec 1, 202528.0529.1028.0528.6828.682.69%4,828,761
Nov 28, 202527.0628.1627.0627.9327.932.91%2,957,344
Nov 27, 202527.1727.6827.0227.1427.14-1.06%2,240,171
Nov 26, 202528.1428.2027.3627.4327.43-3.42%3,659,658
Nov 25, 202527.2229.4527.2228.4028.404.49%6,493,992
Nov 24, 202526.4327.2926.2427.1827.183.62%2,086,631
Nov 21, 202526.8027.7526.0026.2326.23-2.92%2,769,713
Nov 20, 202527.8527.8926.9627.0227.02-1.39%2,170,155
Nov 19, 202527.0127.4726.5027.4027.400.81%2,794,463
Nov 18, 202527.6028.2327.1727.1827.18-2.27%2,784,046
Nov 17, 202527.4328.2927.0327.8127.814.12%5,110,502
Nov 14, 202526.6027.2726.4026.7126.710.11%2,475,297
Nov 13, 202526.2526.8126.1626.6826.680.95%2,391,584
Nov 12, 202526.8626.9026.2026.4326.43-1.82%1,990,143
Nov 11, 202526.8627.3226.8026.9226.92-0.52%1,831,110
Nov 10, 202526.5427.3126.3927.0627.061.84%2,718,264
Nov 7, 202526.7126.7526.5226.5726.57-1.08%1,502,094
Nov 6, 202526.8327.0026.6026.8626.860.11%1,801,562
Nov 5, 202526.7126.9826.3026.8326.830.45%1,568,244
Nov 4, 202527.1027.1926.3526.7126.71-1.44%1,941,612
Nov 3, 202527.0927.2626.6727.1027.10-0.33%1,764,187
Oct 31, 202526.6227.4526.6227.1927.191.72%2,301,585
Oct 30, 202527.7527.7526.1026.7326.73-5.15%5,290,400
Oct 29, 202528.3828.6027.9028.1828.180.11%3,273,213
Oct 28, 202527.6828.5127.6328.1528.150.93%3,114,388
Oct 27, 202527.8428.4527.6827.8927.890.65%2,980,845
Oct 24, 202528.0128.4827.6327.7127.71-1.07%3,627,686
Oct 23, 202527.8028.1227.2228.0128.010.76%1,449,495
Oct 22, 202527.5328.2527.5127.8027.80-0.14%2,082,242
Oct 21, 202527.5027.8427.3827.8427.841.68%1,747,176
Oct 20, 202527.5227.7527.2227.3827.38-1,707,906
Oct 17, 202527.9128.2027.3827.3827.38-2.07%2,333,661
Oct 16, 202528.5328.6227.9027.9627.96-2.58%3,142,973
Oct 15, 202528.9028.9128.0628.7028.70-3,597,385
Oct 14, 202530.5430.9028.6728.7028.70-5.62%5,509,236
Oct 13, 202528.1030.7928.1030.4130.412.46%4,857,674
Oct 10, 202530.5130.7029.3129.6829.68-4.47%5,885,333
Oct 9, 202530.4031.5030.2331.0731.072.85%6,176,508