Fujian Forecam Optics Co., Ltd. (SHA:688010)
China
· Delayed Price · Currency is CNY 33.19
-0.48 (-1.43%)
Apr 29, 2026, 3:00 PM CST
Fujian Forecam Optics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.66 | 34.48 | 33.00 | 33.19 | - | -1.43% | 4,359,384 |
| Apr 28, 2026 | 35.00 | 35.00 | 33.33 | 33.67 | 33.67 | -4.89% | 5,275,613 |
| Apr 27, 2026 | 33.87 | 35.93 | 33.78 | 35.40 | 35.40 | 4.52% | 5,303,543 |
| Apr 24, 2026 | 34.41 | 35.05 | 33.81 | 33.87 | 33.87 | -2.56% | 3,746,519 |
| Apr 23, 2026 | 35.66 | 35.98 | 34.60 | 34.76 | 34.76 | -3.18% | 3,704,898 |
| Apr 22, 2026 | 35.60 | 36.00 | 34.98 | 35.90 | 35.90 | 0.22% | 3,960,994 |
| Apr 21, 2026 | 35.09 | 36.36 | 34.88 | 35.82 | 35.82 | 0.03% | 5,730,861 |
| Apr 20, 2026 | 34.47 | 36.77 | 34.02 | 35.81 | 35.81 | 2.87% | 8,390,589 |
| Apr 17, 2026 | 34.30 | 35.35 | 34.15 | 34.81 | 34.81 | 1.40% | 4,216,074 |
| Apr 16, 2026 | 33.82 | 35.08 | 33.82 | 34.33 | 34.33 | 1.51% | 4,275,797 |
| Apr 15, 2026 | 34.20 | 34.86 | 33.78 | 33.82 | 33.82 | -0.91% | 3,963,246 |
| Apr 14, 2026 | 34.00 | 34.80 | 33.71 | 34.13 | 34.13 | 0.15% | 3,977,260 |
| Apr 13, 2026 | 33.60 | 34.70 | 33.39 | 34.08 | 34.08 | -1.19% | 4,167,727 |
| Apr 10, 2026 | 33.49 | 35.19 | 33.49 | 34.49 | 34.49 | 2.99% | 6,102,494 |
| Apr 9, 2026 | 32.70 | 34.06 | 32.53 | 33.49 | 33.49 | 1.30% | 6,130,976 |
| Apr 8, 2026 | 30.50 | 33.33 | 30.30 | 33.06 | 33.06 | 10.02% | 6,883,697 |
| Apr 7, 2026 | 31.20 | 31.20 | 30.00 | 30.05 | 30.05 | -2.75% | 2,526,075 |
| Apr 3, 2026 | 28.96 | 31.28 | 28.80 | 30.90 | 30.90 | 6.92% | 5,435,596 |
| Apr 2, 2026 | 29.55 | 29.86 | 28.65 | 28.90 | 28.90 | -3.28% | 2,074,688 |
| Apr 1, 2026 | 28.57 | 30.27 | 28.09 | 29.88 | 29.88 | 6.68% | 3,997,436 |
| Mar 31, 2026 | 28.95 | 28.95 | 27.98 | 28.01 | 28.01 | -2.23% | 1,954,406 |
| Mar 30, 2026 | 28.24 | 28.88 | 27.90 | 28.65 | 28.65 | 0.95% | 1,415,438 |
| Mar 27, 2026 | 28.34 | 28.67 | 28.00 | 28.38 | 28.38 | 0.18% | 1,886,092 |
| Mar 26, 2026 | 29.16 | 29.16 | 28.08 | 28.33 | 28.33 | -2.85% | 1,776,899 |
| Mar 25, 2026 | 28.46 | 29.92 | 27.63 | 29.16 | 29.16 | 4.40% | 3,605,888 |
| Mar 24, 2026 | 27.20 | 28.08 | 26.60 | 27.93 | 27.93 | 5.32% | 2,367,854 |
| Mar 23, 2026 | 28.21 | 28.21 | 26.30 | 26.52 | 26.52 | -5.96% | 3,061,851 |
| Mar 20, 2026 | 29.33 | 29.67 | 28.11 | 28.20 | 28.20 | -3.59% | 2,619,966 |
| Mar 19, 2026 | 29.46 | 30.15 | 29.15 | 29.25 | 29.25 | -2.56% | 2,639,118 |
| Mar 18, 2026 | 29.31 | 30.14 | 29.22 | 30.02 | 30.02 | 2.18% | 1,674,672 |
| Mar 17, 2026 | 30.37 | 30.37 | 29.30 | 29.38 | 29.38 | -2.81% | 1,744,503 |
| Mar 16, 2026 | 29.80 | 30.37 | 29.21 | 30.23 | 30.23 | 2.44% | 2,123,874 |
| Mar 13, 2026 | 29.95 | 30.05 | 29.40 | 29.51 | 29.51 | -1.44% | 1,869,904 |
| Mar 12, 2026 | 30.82 | 30.82 | 29.55 | 29.94 | 29.94 | -2.32% | 2,585,979 |
| Mar 11, 2026 | 31.02 | 31.68 | 30.62 | 30.65 | 30.65 | -0.78% | 3,161,023 |
| Mar 10, 2026 | 30.66 | 31.17 | 30.51 | 30.89 | 30.89 | 0.78% | 2,535,259 |
| Mar 9, 2026 | 30.73 | 30.78 | 29.20 | 30.65 | 30.65 | -2.67% | 5,868,063 |
| Mar 6, 2026 | 31.92 | 32.14 | 31.39 | 31.49 | 31.49 | -2.36% | 3,479,180 |
| Mar 5, 2026 | 31.91 | 32.60 | 31.80 | 32.25 | 32.25 | 2.58% | 4,152,745 |
| Mar 4, 2026 | 31.49 | 32.15 | 31.25 | 31.44 | 31.44 | -0.82% | 3,024,241 |
| Mar 3, 2026 | 33.99 | 33.99 | 31.59 | 31.70 | 31.70 | -5.65% | 4,853,469 |
| Mar 2, 2026 | 33.03 | 33.94 | 32.99 | 33.60 | 33.60 | 0.36% | 5,753,238 |
| Feb 27, 2026 | 32.02 | 33.70 | 31.91 | 33.48 | 33.48 | 3.02% | 5,111,870 |
| Feb 26, 2026 | 31.14 | 32.58 | 31.14 | 32.50 | 32.50 | 4.37% | 4,484,847 |
| Feb 25, 2026 | 31.10 | 31.44 | 30.93 | 31.14 | 31.14 | 0.23% | 2,376,995 |
| Feb 24, 2026 | 31.42 | 31.59 | 30.90 | 31.07 | 31.07 | -0.42% | 2,285,909 |
| Feb 13, 2026 | 31.23 | 31.68 | 31.20 | 31.20 | 31.20 | -0.73% | 1,565,961 |
| Feb 12, 2026 | 31.26 | 32.00 | 31.10 | 31.43 | 31.43 | -0.44% | 2,179,373 |
| Feb 11, 2026 | 31.59 | 31.95 | 30.97 | 31.57 | 31.57 | 0.83% | 3,665,020 |
| Feb 10, 2026 | 30.08 | 31.50 | 29.90 | 31.31 | 31.31 | 6.50% | 6,670,718 |
| Feb 9, 2026 | 29.19 | 29.77 | 29.04 | 29.40 | 29.40 | 1.73% | 2,631,716 |
| Feb 6, 2026 | 28.83 | 29.40 | 28.60 | 28.90 | 28.90 | 0.21% | 2,211,530 |
| Feb 5, 2026 | 29.61 | 29.61 | 28.38 | 28.84 | 28.84 | -5.87% | 5,595,227 |
| Feb 4, 2026 | 31.29 | 31.29 | 30.18 | 30.64 | 30.64 | -1.61% | 2,712,869 |
| Feb 3, 2026 | 30.50 | 31.26 | 30.39 | 31.14 | 31.14 | 2.77% | 2,411,010 |
| Feb 2, 2026 | 31.37 | 31.75 | 30.13 | 30.30 | 30.30 | -1.34% | 3,658,196 |
| Jan 30, 2026 | 30.74 | 31.07 | 30.03 | 30.71 | 30.71 | -0.52% | 3,215,950 |
| Jan 29, 2026 | 31.50 | 32.71 | 30.75 | 30.87 | 30.87 | -3.17% | 5,041,523 |
| Jan 28, 2026 | 32.50 | 32.66 | 31.14 | 31.88 | 31.88 | -1.30% | 4,729,226 |
| Jan 27, 2026 | 33.08 | 33.14 | 31.04 | 32.30 | 32.30 | -2.39% | 5,494,185 |
| Jan 26, 2026 | 32.51 | 34.48 | 32.30 | 33.09 | 33.09 | 2.45% | 10,066,052 |
| Jan 23, 2026 | 31.25 | 32.53 | 30.93 | 32.30 | 32.30 | 3.96% | 5,640,915 |
| Jan 22, 2026 | 31.39 | 31.65 | 30.93 | 31.07 | 31.07 | -0.96% | 4,252,318 |
| Jan 21, 2026 | 31.14 | 31.80 | 30.95 | 31.37 | 31.37 | 0.61% | 3,685,383 |
| Jan 20, 2026 | 32.50 | 32.52 | 30.88 | 31.18 | 31.18 | -3.82% | 5,686,397 |
| Jan 19, 2026 | 33.30 | 33.50 | 32.24 | 32.42 | 32.42 | -2.76% | 5,606,571 |
| Jan 16, 2026 | 32.88 | 33.50 | 32.21 | 33.34 | 33.34 | 1.34% | 5,638,050 |
| Jan 15, 2026 | 33.50 | 33.85 | 32.05 | 32.90 | 32.90 | -2.89% | 6,414,827 |
| Jan 14, 2026 | 33.50 | 35.00 | 33.50 | 33.88 | 33.88 | 1.07% | 8,381,019 |
| Jan 13, 2026 | 36.45 | 36.48 | 33.40 | 33.52 | 33.52 | -8.91% | 12,388,353 |
| Jan 12, 2026 | 35.35 | 37.45 | 35.35 | 36.80 | 36.80 | 6.54% | 14,242,120 |
| Jan 9, 2026 | 34.51 | 35.96 | 34.00 | 34.54 | 34.54 | 2.10% | 12,189,290 |
| Jan 8, 2026 | 33.07 | 34.52 | 33.01 | 33.83 | 33.83 | 1.29% | 8,639,590 |
| Jan 7, 2026 | 33.00 | 33.64 | 32.08 | 33.40 | 33.40 | 1.74% | 8,261,520 |
| Jan 6, 2026 | 34.10 | 34.10 | 32.69 | 32.83 | 32.83 | -1.41% | 8,458,379 |
| Jan 5, 2026 | 31.50 | 34.20 | 31.21 | 33.30 | 33.30 | 7.01% | 13,782,554 |
| Dec 31, 2025 | 29.84 | 31.95 | 29.81 | 31.12 | 31.12 | 4.29% | 8,426,644 |
| Dec 30, 2025 | 31.06 | 31.73 | 29.84 | 29.84 | 29.84 | -4.97% | 8,482,419 |
| Dec 29, 2025 | 32.18 | 32.50 | 31.13 | 31.40 | 31.40 | -3.09% | 7,814,557 |
| Dec 26, 2025 | 31.98 | 34.88 | 31.76 | 32.40 | 32.40 | 3.78% | 15,279,331 |
| Dec 25, 2025 | 30.07 | 31.37 | 29.90 | 31.22 | 31.22 | 3.82% | 8,071,191 |
| Dec 24, 2025 | 29.64 | 30.48 | 29.00 | 30.07 | 30.07 | 0.74% | 5,427,610 |
| Dec 23, 2025 | 29.85 | 31.29 | 29.40 | 29.85 | 29.85 | -0.50% | 6,908,419 |
| Dec 22, 2025 | 31.09 | 31.29 | 29.89 | 30.00 | 30.00 | -2.60% | 5,845,819 |
| Dec 19, 2025 | 31.01 | 31.91 | 30.61 | 30.80 | 30.80 | -2.35% | 8,033,302 |
| Dec 18, 2025 | 31.04 | 32.19 | 31.04 | 31.54 | 31.54 | 3.38% | 10,310,110 |
| Dec 17, 2025 | 30.80 | 31.50 | 29.94 | 30.51 | 30.51 | -1.96% | 7,255,696 |
| Dec 16, 2025 | 29.40 | 32.05 | 28.33 | 31.12 | 31.12 | 5.85% | 12,046,920 |
| Dec 15, 2025 | 29.19 | 30.28 | 29.19 | 29.40 | 29.40 | -0.14% | 4,939,019 |
| Dec 12, 2025 | 29.43 | 30.28 | 29.07 | 29.44 | 29.44 | -0.20% | 5,279,123 |
| Dec 11, 2025 | 30.29 | 30.64 | 29.50 | 29.50 | 29.50 | -2.64% | 4,957,414 |
| Dec 10, 2025 | 30.70 | 31.25 | 29.84 | 30.30 | 30.30 | -2.01% | 6,511,436 |
| Dec 9, 2025 | 30.19 | 31.46 | 29.70 | 30.92 | 30.92 | 1.71% | 8,416,980 |
| Dec 8, 2025 | 31.00 | 31.41 | 30.35 | 30.40 | 30.40 | -0.75% | 10,835,190 |
| Dec 5, 2025 | 29.06 | 30.87 | 28.66 | 30.63 | 30.63 | 5.19% | 10,553,840 |
| Dec 4, 2025 | 27.68 | 30.20 | 27.38 | 29.12 | 29.12 | 4.19% | 9,003,637 |
| Dec 3, 2025 | 28.20 | 28.63 | 27.50 | 27.95 | 27.95 | -1.13% | 3,318,406 |
| Dec 2, 2025 | 28.70 | 28.74 | 27.97 | 28.27 | 28.27 | -1.43% | 2,718,574 |
| Dec 1, 2025 | 28.05 | 29.10 | 28.05 | 28.68 | 28.68 | 2.69% | 4,828,761 |
| Nov 28, 2025 | 27.06 | 28.16 | 27.06 | 27.93 | 27.93 | 2.91% | 2,957,344 |