Skip to main content
Hubei Fuxing Science and Technology Co.,Ltd (SHE:000926)
China flag China · Delayed Price · Currency is CNY
2.250
+0.010 (0.45%)
Mar 10, 2026, 3:04 PM CST

SHE:000926 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.172.252.172.24--535,400
Mar 9, 20262.232.252.192.242.24-0.44%25,169,880
Mar 6, 20262.172.252.162.252.253.21%34,870,340
Mar 5, 20262.182.202.162.182.180.93%23,878,670
Mar 4, 20262.172.172.132.162.16-0.92%24,008,141
Mar 3, 20262.232.252.182.182.18-2.24%35,598,780
Mar 2, 20262.292.292.202.232.23-3.04%39,526,224
Feb 27, 20262.292.312.262.302.300.88%20,968,560
Feb 26, 20262.362.362.272.282.28-2.98%43,649,140
Feb 25, 20262.282.382.272.352.353.52%51,380,780
Feb 24, 20262.262.292.252.272.270.89%21,490,250
Feb 13, 20262.292.312.242.252.25-1.32%24,085,590
Feb 12, 20262.332.352.272.282.28-1.72%31,785,780
Feb 11, 20262.322.352.312.322.32-0.43%24,268,198
Feb 10, 20262.362.362.312.332.33-1.27%30,586,000
Feb 9, 20262.342.372.302.362.362.16%46,309,080
Feb 6, 20262.322.342.262.312.310.43%28,540,069
Feb 5, 20262.292.332.282.302.30-31,602,400
Feb 4, 20262.212.302.202.302.303.60%49,103,440
Feb 3, 20262.212.252.202.222.220.91%31,167,460
Feb 2, 20262.212.282.192.202.20-2.65%39,084,290
Jan 30, 20262.342.352.202.262.26-3.83%49,445,187
Jan 29, 20262.292.372.272.352.352.17%42,037,870
Jan 28, 20262.302.332.282.302.30-33,824,755
Jan 27, 20262.352.362.282.302.30-2.95%35,816,520
Jan 26, 20262.402.452.322.372.37-0.84%52,627,000
Jan 23, 20262.322.422.302.392.393.02%52,441,240
Jan 22, 20262.282.322.272.322.321.31%35,966,078
Jan 21, 20262.272.292.262.292.29-26,885,890
Jan 20, 20262.262.302.252.292.291.33%33,270,420
Jan 19, 20262.242.272.222.262.260.44%19,216,870
Jan 16, 20262.292.302.242.252.25-1.32%23,021,380
Jan 15, 20262.282.302.262.282.28-32,756,440
Jan 14, 20262.322.332.272.282.28-1.30%38,432,330
Jan 13, 20262.312.342.302.312.31-0.43%38,644,935
Jan 12, 20262.322.332.302.322.32-38,230,036
Jan 9, 20262.352.352.302.322.32-1.28%41,594,300
Jan 8, 20262.292.352.282.352.352.17%40,627,790
Jan 7, 20262.332.352.292.302.30-1.29%26,367,480
Jan 6, 20262.292.332.282.332.331.75%31,695,380
Jan 5, 20262.252.292.242.292.291.78%25,257,580
Dec 31, 20252.262.272.222.252.25-0.44%25,394,170
Dec 30, 20252.282.292.242.262.26-1.31%22,760,170
Dec 29, 20252.312.342.282.292.29-1.29%23,784,220
Dec 26, 20252.332.362.312.322.32-0.43%26,905,077
Dec 25, 20252.332.342.312.332.330.43%14,865,260
Dec 24, 20252.312.342.302.322.32-16,510,594
Dec 23, 20252.352.362.312.322.32-1.69%21,940,118
Dec 22, 20252.362.372.322.362.36-28,469,950
Dec 19, 20252.302.362.292.362.362.61%34,308,020
Dec 18, 20252.282.322.262.302.30-18,833,550
Dec 17, 20252.322.332.252.302.30-1.29%34,518,280
Dec 16, 20252.362.392.322.332.33-1.69%20,116,014
Dec 15, 20252.372.392.362.372.37-0.84%12,665,520
Dec 12, 20252.382.402.372.392.39-17,530,106
Dec 11, 20252.432.442.372.392.39-2.45%33,946,300
Dec 10, 20252.412.502.382.452.451.24%42,430,880
Dec 9, 20252.442.452.402.422.42-1.63%27,324,817
Dec 8, 20252.452.472.432.462.46-29,317,180
Dec 5, 20252.432.462.402.462.460.82%24,155,299
Dec 4, 20252.482.492.432.442.44-2.01%35,557,950
Dec 3, 20252.532.562.482.492.49-1.97%33,473,595
Dec 2, 20252.522.552.482.542.540.40%37,829,940
Dec 1, 20252.572.582.512.532.53-1.56%39,537,220
Nov 28, 20252.532.582.472.572.571.98%48,790,410
Nov 27, 20252.532.572.502.522.52-1.18%37,542,640
Nov 26, 20252.552.602.522.552.55-45,449,060
Nov 25, 20252.542.592.482.552.551.19%52,583,290
Nov 24, 20252.532.662.492.522.521.20%75,278,740
Nov 21, 20252.612.712.492.492.49-6.04%110,187,800
Nov 20, 20252.572.822.502.652.653.52%128,841,000
Nov 19, 20252.692.692.552.562.56-4.48%53,002,730
Nov 18, 20252.822.842.632.682.68-4.96%68,599,800
Nov 17, 20252.782.892.772.822.821.44%70,647,050
Nov 14, 20252.682.832.672.782.783.35%66,308,970
Nov 13, 20252.662.712.622.692.691.13%45,837,260
Nov 12, 20252.672.672.622.662.66-32,431,100
Nov 11, 20252.582.672.572.662.662.70%61,537,570
Nov 10, 20252.562.592.522.592.591.17%41,077,250
Nov 7, 20252.562.602.552.562.560.39%30,856,690
Nov 6, 20252.592.602.532.552.55-1.16%35,533,160
Nov 5, 20252.522.592.482.582.581.57%47,820,030
Nov 4, 20252.532.562.512.542.540.40%40,451,320
Nov 3, 20252.552.552.502.532.530.40%41,686,900
Oct 31, 20252.522.552.502.522.52-0.40%37,087,910
Oct 30, 20252.592.602.512.532.53-2.32%29,242,260
Oct 29, 20252.572.602.512.592.590.78%31,290,200
Oct 28, 20252.592.612.552.572.57-0.77%29,294,420
Oct 27, 20252.592.622.572.592.590.39%26,666,800
Oct 24, 20252.652.682.572.582.58-2.64%41,706,300
Oct 23, 20252.692.712.612.652.65-1.85%33,061,250
Oct 22, 20252.652.732.632.702.702.27%45,559,010
Oct 21, 20252.552.652.532.642.643.53%47,368,110
Oct 20, 20252.532.552.522.552.552.00%25,059,550
Oct 17, 20252.542.572.502.502.50-1.19%28,601,540
Oct 16, 20252.572.582.522.532.53-1.56%30,142,240
Oct 15, 20252.552.582.542.572.570.78%28,020,020
Oct 14, 20252.572.642.542.552.55-0.39%44,730,460
Oct 13, 20252.522.572.422.562.56-1.54%48,736,160
Oct 10, 20252.552.642.552.602.601.56%48,743,910