Fujian Foxit Software Development Joint Stock Co., Ltd. (SHA:688095)
China
· Delayed Price · Currency is CNY 77.20
+6.35 (8.96%)
Apr 29, 2026, 3:00 PM CST
SHA:688095 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 73.71 | 77.99 | 73.43 | 77.20 | - | 8.96% | 5,314,106 |
| Apr 28, 2026 | 74.27 | 74.98 | 70.52 | 70.85 | 70.85 | -5.29% | 2,434,549 |
| Apr 27, 2026 | 73.51 | 75.68 | 73.11 | 74.81 | 74.81 | 0.84% | 1,926,875 |
| Apr 24, 2026 | 74.04 | 74.98 | 72.02 | 74.19 | 74.19 | -0.74% | 1,827,080 |
| Apr 23, 2026 | 76.20 | 77.08 | 74.18 | 74.74 | 74.74 | -2.43% | 1,843,465 |
| Apr 22, 2026 | 76.10 | 76.84 | 75.33 | 76.60 | 76.60 | 0.66% | 1,458,791 |
| Apr 21, 2026 | 76.50 | 77.00 | 75.34 | 76.10 | 76.10 | -1.16% | 1,604,625 |
| Apr 20, 2026 | 75.50 | 77.64 | 75.46 | 76.99 | 76.99 | 0.90% | 2,139,790 |
| Apr 17, 2026 | 76.00 | 76.78 | 75.24 | 76.30 | 76.30 | -0.51% | 2,200,356 |
| Apr 16, 2026 | 74.01 | 77.24 | 73.50 | 76.69 | 76.69 | 4.81% | 3,461,119 |
| Apr 15, 2026 | 74.78 | 75.37 | 73.00 | 73.17 | 73.17 | -2.05% | 1,870,561 |
| Apr 14, 2026 | 74.66 | 76.20 | 73.54 | 74.70 | 74.70 | 3.13% | 2,370,580 |
| Apr 13, 2026 | 72.41 | 73.79 | 72.03 | 72.43 | 72.43 | -1.01% | 1,798,606 |
| Apr 10, 2026 | 71.68 | 74.88 | 71.68 | 73.17 | 73.17 | 2.09% | 2,200,128 |
| Apr 9, 2026 | 73.38 | 73.90 | 71.52 | 71.67 | 71.67 | -4.17% | 2,227,743 |
| Apr 8, 2026 | 71.60 | 74.80 | 71.41 | 74.79 | 74.79 | 6.87% | 2,190,635 |
| Apr 7, 2026 | 69.00 | 71.03 | 68.60 | 69.98 | 69.98 | 1.42% | 1,080,127 |
| Apr 3, 2026 | 70.30 | 70.78 | 68.97 | 69.00 | 69.00 | -1.85% | 1,227,968 |
| Apr 2, 2026 | 71.98 | 71.98 | 69.99 | 70.30 | 70.30 | -2.51% | 1,458,484 |
| Apr 1, 2026 | 71.54 | 72.58 | 71.10 | 72.11 | 72.11 | 3.25% | 1,763,847 |
| Mar 31, 2026 | 72.00 | 72.48 | 69.62 | 69.84 | 69.84 | -2.01% | 1,412,696 |
| Mar 30, 2026 | 70.88 | 71.54 | 69.52 | 71.27 | 71.27 | -1.36% | 1,852,339 |
| Mar 27, 2026 | 69.00 | 72.28 | 68.35 | 72.25 | 72.25 | 3.51% | 1,587,062 |
| Mar 26, 2026 | 71.35 | 71.49 | 69.22 | 69.80 | 69.80 | -2.38% | 1,433,808 |
| Mar 25, 2026 | 69.85 | 72.37 | 69.33 | 71.50 | 71.50 | 2.58% | 2,118,163 |
| Mar 24, 2026 | 68.17 | 69.70 | 67.62 | 69.70 | 69.70 | 4.19% | 2,459,425 |
| Mar 23, 2026 | 71.91 | 71.91 | 66.10 | 66.90 | 66.90 | -7.57% | 3,161,939 |
| Mar 20, 2026 | 75.60 | 76.18 | 72.38 | 72.38 | 72.38 | -3.84% | 1,961,695 |
| Mar 19, 2026 | 76.08 | 76.77 | 74.84 | 75.27 | 75.27 | -2.93% | 1,746,045 |
| Mar 18, 2026 | 76.28 | 77.60 | 76.04 | 77.54 | 77.54 | 1.67% | 1,456,474 |
| Mar 17, 2026 | 77.25 | 78.78 | 76.23 | 76.27 | 76.27 | -1.37% | 2,114,374 |
| Mar 16, 2026 | 76.51 | 77.37 | 75.59 | 77.33 | 77.33 | 0.70% | 2,231,109 |
| Mar 13, 2026 | 79.00 | 79.20 | 76.50 | 76.79 | 76.79 | -3.08% | 3,065,356 |
| Mar 12, 2026 | 80.20 | 80.59 | 78.52 | 79.23 | 79.23 | -1.21% | 1,694,051 |
| Mar 11, 2026 | 81.80 | 81.96 | 79.88 | 80.20 | 80.20 | -2.04% | 2,243,853 |
| Mar 10, 2026 | 82.40 | 83.90 | 81.19 | 81.87 | 81.87 | 0.87% | 2,681,104 |
| 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 |