Fujian Foxit Software Development Joint Stock Co., Ltd. (SHA:688095)
China
· Delayed Price · Currency is CNY 81.94
+0.78 (0.96%)
Mar 10, 2026, 1:14 PM CST
SHA:688095 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 78.03 | 81.67 | 77.52 | 81.16 | 81.16 | 1.96% | 2,961,802 |
| Mar 6, 2026 | 79.35 | 80.16 | 78.55 | 79.60 | 79.60 | 1.34% | 2,058,614 |
| Mar 5, 2026 | 79.00 | 79.80 | 77.68 | 78.55 | 78.55 | 1.12% | 2,103,008 |
| Mar 4, 2026 | 78.14 | 79.70 | 77.06 | 77.68 | 77.68 | -1.57% | 2,291,225 |
| Mar 3, 2026 | 83.05 | 83.95 | 78.52 | 78.92 | 78.92 | -4.92% | 3,260,614 |
| Mar 2, 2026 | 84.99 | 86.22 | 82.46 | 83.00 | 83.00 | -4.38% | 3,568,798 |
| Feb 27, 2026 | 85.47 | 86.90 | 85.13 | 86.80 | 86.80 | 1.85% | 3,339,557 |
| Feb 26, 2026 | 84.46 | 85.75 | 83.86 | 85.22 | 85.22 | 0.50% | 2,789,932 |
| Feb 25, 2026 | 85.60 | 85.84 | 83.50 | 84.80 | 84.80 | -0.24% | 3,425,833 |
| Feb 24, 2026 | 92.84 | 92.92 | 84.48 | 85.00 | 85.00 | -8.45% | 5,417,849 |
| Feb 13, 2026 | 92.89 | 96.07 | 92.51 | 92.85 | 92.85 | -0.83% | 2,525,985 |
| Feb 12, 2026 | 92.44 | 94.67 | 91.50 | 93.63 | 93.63 | 1.45% | 3,260,783 |
| Feb 11, 2026 | 93.00 | 93.63 | 92.02 | 92.29 | 92.29 | -0.98% | 1,926,131 |
| Feb 10, 2026 | 94.50 | 95.15 | 91.68 | 93.20 | 93.20 | - | 3,591,250 |
| Feb 9, 2026 | 94.75 | 95.48 | 92.01 | 93.20 | 93.20 | 1.36% | 4,300,356 |
| Feb 6, 2026 | 93.12 | 93.88 | 90.66 | 91.95 | 91.95 | -2.35% | 2,685,952 |
| Feb 5, 2026 | 94.14 | 96.46 | 93.21 | 94.16 | 94.16 | -2.01% | 2,970,659 |
| Feb 4, 2026 | 102.70 | 103.39 | 95.03 | 96.09 | 96.09 | -7.37% | 4,651,058 |
| Feb 3, 2026 | 101.72 | 104.42 | 100.75 | 103.74 | 103.74 | 2.98% | 3,029,510 |
| Feb 2, 2026 | 107.18 | 108.73 | 100.40 | 100.74 | 100.74 | -6.01% | 4,496,510 |
| Jan 30, 2026 | 110.13 | 111.00 | 105.95 | 107.18 | 107.18 | -3.62% | 4,004,453 |
| Jan 29, 2026 | 112.00 | 121.00 | 107.80 | 111.21 | 111.21 | -2.45% | 7,201,839 |
| Jan 28, 2026 | 109.77 | 117.89 | 109.77 | 114.00 | 114.00 | 4.11% | 7,655,381 |
| Jan 27, 2026 | 105.01 | 109.99 | 102.68 | 109.50 | 109.50 | 4.03% | 4,111,630 |
| Jan 26, 2026 | 110.99 | 112.91 | 104.52 | 105.26 | 105.26 | -3.44% | 4,826,906 |
| Jan 23, 2026 | 108.20 | 111.28 | 106.71 | 109.01 | 109.01 | 0.84% | 3,925,719 |
| Jan 22, 2026 | 109.00 | 111.48 | 107.97 | 108.10 | 108.10 | -0.26% | 2,870,335 |
| Jan 21, 2026 | 112.67 | 113.60 | 107.95 | 108.38 | 108.38 | -3.83% | 4,377,986 |
| Jan 20, 2026 | 118.00 | 118.95 | 111.55 | 112.70 | 112.70 | -2.74% | 4,160,872 |
| Jan 19, 2026 | 117.60 | 122.97 | 115.15 | 115.88 | 115.88 | -1.51% | 3,450,342 |
| Jan 16, 2026 | 116.65 | 122.80 | 116.39 | 117.66 | 117.66 | -2.36% | 3,558,399 |
| Jan 15, 2026 | 118.97 | 122.00 | 114.01 | 120.50 | 120.50 | -3.60% | 5,199,238 |
| Jan 14, 2026 | 120.29 | 134.18 | 120.29 | 125.00 | 125.00 | 2.21% | 7,175,633 |
| Jan 13, 2026 | 131.00 | 132.50 | 118.58 | 122.30 | 122.30 | -4.75% | 7,512,833 |
| Jan 12, 2026 | 110.47 | 128.40 | 107.53 | 128.40 | 128.40 | 20.00% | 7,406,851 |
| Jan 9, 2026 | 98.00 | 107.92 | 98.00 | 107.00 | 107.00 | 7.00% | 4,790,095 |
| Jan 8, 2026 | 96.85 | 102.00 | 96.51 | 100.00 | 100.00 | 2.25% | 3,653,215 |
| Jan 7, 2026 | 97.77 | 98.88 | 96.09 | 97.80 | 97.80 | -0.53% | 3,613,402 |
| Jan 6, 2026 | 96.48 | 99.44 | 94.00 | 98.32 | 98.32 | 1.19% | 4,734,893 |
| Jan 5, 2026 | 90.16 | 97.47 | 89.61 | 97.16 | 97.16 | 8.84% | 6,245,059 |
| Dec 31, 2025 | 87.76 | 92.50 | 86.70 | 89.27 | 89.27 | 2.70% | 4,765,897 |
| Dec 30, 2025 | 86.99 | 90.51 | 85.91 | 86.92 | 86.92 | 2.20% | 3,777,101 |
| Dec 29, 2025 | 86.01 | 86.90 | 84.58 | 85.05 | 85.05 | 0.41% | 2,055,721 |
| Dec 26, 2025 | 86.30 | 86.86 | 84.46 | 84.70 | 84.70 | -1.85% | 1,840,557 |
| Dec 25, 2025 | 86.17 | 86.79 | 84.10 | 86.30 | 86.30 | 0.61% | 1,577,600 |
| Dec 24, 2025 | 85.70 | 86.10 | 84.69 | 85.78 | 85.78 | 0.68% | 1,254,807 |
| Dec 23, 2025 | 84.51 | 86.20 | 84.44 | 85.20 | 85.20 | 0.47% | 1,564,721 |
| Dec 22, 2025 | 85.83 | 85.83 | 83.03 | 84.80 | 84.80 | -0.38% | 2,902,065 |
| Dec 19, 2025 | 89.70 | 90.29 | 84.91 | 85.12 | 85.12 | -5.11% | 3,057,157 |
| Dec 18, 2025 | 89.15 | 91.79 | 88.61 | 89.70 | 89.70 | -0.33% | 2,203,125 |
| Dec 17, 2025 | 89.12 | 91.20 | 87.60 | 90.00 | 90.00 | 0.99% | 1,794,647 |
| Dec 16, 2025 | 88.00 | 90.43 | 86.53 | 89.12 | 89.12 | 0.67% | 1,938,369 |
| Dec 15, 2025 | 90.02 | 90.40 | 88.20 | 88.53 | 88.53 | -3.08% | 1,704,473 |
| Dec 12, 2025 | 87.25 | 92.07 | 86.50 | 91.34 | 91.34 | 4.59% | 3,319,946 |
| Dec 11, 2025 | 89.83 | 90.29 | 87.33 | 87.33 | 87.33 | -2.88% | 1,386,375 |
| Dec 10, 2025 | 90.00 | 91.17 | 88.50 | 89.92 | 89.92 | -0.53% | 1,330,660 |
| Dec 9, 2025 | 90.82 | 91.76 | 89.62 | 90.40 | 90.40 | -1.29% | 1,574,452 |
| Dec 8, 2025 | 88.00 | 91.60 | 87.90 | 91.58 | 91.58 | 3.93% | 2,640,745 |
| Dec 5, 2025 | 87.28 | 88.98 | 86.20 | 88.12 | 88.12 | 1.32% | 2,184,595 |
| Dec 4, 2025 | 88.88 | 90.17 | 85.80 | 86.97 | 86.97 | -2.25% | 2,450,604 |
| Dec 3, 2025 | 94.55 | 94.55 | 88.60 | 88.97 | 88.97 | -5.62% | 3,006,063 |
| Dec 2, 2025 | 95.10 | 95.68 | 92.55 | 94.27 | 94.27 | -1.47% | 2,384,720 |
| Dec 1, 2025 | 96.36 | 97.49 | 94.50 | 95.68 | 95.68 | -0.76% | 2,651,977 |
| Nov 28, 2025 | 98.53 | 99.99 | 95.59 | 96.41 | 96.41 | -0.31% | 3,451,656 |
| Nov 27, 2025 | 99.25 | 100.30 | 96.71 | 96.71 | 96.71 | -3.39% | 3,169,827 |
| Nov 26, 2025 | 100.98 | 102.97 | 98.70 | 100.10 | 100.10 | -0.58% | 5,129,249 |
| Nov 25, 2025 | 101.00 | 102.88 | 99.58 | 100.68 | 100.68 | 0.82% | 5,062,770 |
| Nov 24, 2025 | 93.00 | 102.29 | 91.26 | 99.86 | 99.86 | 8.69% | 6,998,674 |
| Nov 21, 2025 | 94.50 | 97.80 | 91.68 | 91.88 | 91.88 | -5.18% | 5,449,763 |
| Nov 20, 2025 | 98.01 | 99.50 | 96.40 | 96.90 | 96.90 | -3.39% | 4,293,087 |
| Nov 19, 2025 | 99.00 | 105.00 | 96.88 | 100.30 | 100.30 | -0.77% | 7,483,819 |
| Nov 18, 2025 | 96.00 | 106.45 | 94.00 | 101.08 | 101.08 | 3.92% | 10,302,960 |
| Nov 17, 2025 | 93.45 | 99.50 | 92.70 | 97.27 | 97.27 | 4.59% | 6,471,161 |
| Nov 14, 2025 | 97.01 | 98.08 | 92.85 | 93.00 | 93.00 | -5.87% | 6,024,186 |
| Nov 13, 2025 | 96.47 | 102.99 | 95.80 | 98.80 | 98.80 | 1.42% | 6,311,642 |
| Nov 12, 2025 | 95.60 | 98.89 | 94.00 | 97.42 | 97.42 | 2.25% | 5,190,113 |
| Nov 11, 2025 | 95.60 | 101.34 | 93.04 | 95.28 | 95.28 | -0.53% | 7,575,025 |
| Nov 10, 2025 | 99.00 | 100.50 | 95.00 | 95.79 | 95.79 | -1.88% | 6,780,288 |
| Nov 7, 2025 | 100.00 | 101.19 | 97.50 | 97.63 | 97.63 | -3.53% | 6,999,744 |
| Nov 6, 2025 | 105.11 | 106.17 | 99.60 | 101.20 | 101.20 | -7.42% | 9,033,477 |
| Nov 5, 2025 | 107.74 | 111.30 | 105.86 | 109.31 | 109.31 | -4.95% | 8,795,158 |
| Nov 4, 2025 | 109.00 | 115.00 | 106.60 | 115.00 | 115.00 | 3.68% | 9,708,024 |
| Nov 3, 2025 | 114.00 | 116.91 | 107.42 | 110.92 | 110.92 | 3.28% | 14,253,040 |
| Oct 31, 2025 | 88.72 | 107.40 | 88.30 | 107.40 | 107.40 | 20.00% | 10,566,090 |
| Oct 30, 2025 | 78.66 | 92.83 | 78.66 | 89.50 | 89.50 | 15.69% | 11,731,840 |
| Oct 29, 2025 | 76.44 | 77.36 | 75.00 | 77.36 | 77.36 | 0.34% | 1,888,033 |
| Oct 28, 2025 | 73.50 | 79.33 | 73.22 | 77.10 | 77.10 | 5.72% | 4,715,898 |
| Oct 27, 2025 | 73.34 | 73.90 | 71.86 | 72.93 | 72.93 | -0.04% | 1,567,775 |
| Oct 24, 2025 | 71.70 | 73.05 | 71.70 | 72.96 | 72.96 | 1.50% | 1,133,383 |
| Oct 23, 2025 | 72.00 | 72.00 | 70.13 | 71.88 | 71.88 | 0.36% | 966,218 |
| Oct 22, 2025 | 71.40 | 72.17 | 71.00 | 71.62 | 71.62 | -0.39% | 842,859 |
| Oct 21, 2025 | 70.60 | 72.48 | 70.01 | 71.90 | 71.90 | 2.15% | 1,528,483 |
| Oct 20, 2025 | 73.87 | 74.38 | 69.69 | 70.39 | 70.39 | -2.91% | 2,078,127 |
| Oct 17, 2025 | 74.48 | 75.39 | 72.42 | 72.50 | 72.50 | -2.55% | 1,239,110 |
| Oct 16, 2025 | 76.00 | 76.01 | 73.72 | 74.40 | 74.40 | -2.62% | 1,592,260 |
| Oct 15, 2025 | 74.56 | 78.10 | 73.52 | 76.40 | 76.40 | 2.18% | 2,150,340 |
| Oct 14, 2025 | 78.03 | 80.42 | 74.77 | 74.77 | 74.77 | -5.51% | 4,199,827 |
| Oct 13, 2025 | 78.00 | 87.98 | 78.00 | 79.13 | 79.13 | 2.91% | 5,724,528 |
| Oct 10, 2025 | 80.79 | 80.79 | 75.81 | 76.89 | 76.89 | -5.66% | 3,041,028 |
| Oct 9, 2025 | 78.00 | 82.98 | 76.77 | 81.50 | 81.50 | 3.65% | 3,843,432 |