FSPG Hi-Tech CO., Ltd. (SHE:000973)
China
· Delayed Price · Currency is CNY 14.50
+1.32 (10.02%)
At close: Mar 9, 2026
FSPG Hi-Tech CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.08 | 14.50 | 12.79 | 14.50 | 14.50 | 10.02% | 83,065,081 |
| Mar 6, 2026 | 13.33 | 13.33 | 12.81 | 13.18 | 13.18 | -1.35% | 39,189,700 |
| Mar 5, 2026 | 13.35 | 13.58 | 13.15 | 13.36 | 13.36 | 3.57% | 42,710,930 |
| Mar 4, 2026 | 12.70 | 13.16 | 12.55 | 12.90 | 12.90 | -1.30% | 25,357,550 |
| Mar 3, 2026 | 13.27 | 13.61 | 12.78 | 13.07 | 13.07 | -0.61% | 52,318,980 |
| Mar 2, 2026 | 13.30 | 13.46 | 13.00 | 13.15 | 13.15 | -2.88% | 37,406,673 |
| Feb 27, 2026 | 13.54 | 13.80 | 13.43 | 13.54 | 13.54 | -1.31% | 35,714,920 |
| Feb 26, 2026 | 14.49 | 14.64 | 13.45 | 13.72 | 13.72 | -5.44% | 70,889,210 |
| Feb 25, 2026 | 14.27 | 14.82 | 13.74 | 14.51 | 14.51 | 1.61% | 55,794,462 |
| Feb 24, 2026 | 14.21 | 14.65 | 13.79 | 14.28 | 14.28 | 2.88% | 71,412,730 |
| Feb 13, 2026 | 13.17 | 14.18 | 13.00 | 13.88 | 13.88 | 5.31% | 68,841,983 |
| Feb 12, 2026 | 13.39 | 13.69 | 13.08 | 13.18 | 13.18 | -3.30% | 46,125,951 |
| Feb 11, 2026 | 13.21 | 13.69 | 13.16 | 13.63 | 13.63 | 2.79% | 55,610,280 |
| Feb 10, 2026 | 13.46 | 13.48 | 13.08 | 13.26 | 13.26 | -1.63% | 37,170,757 |
| Feb 9, 2026 | 12.91 | 13.63 | 12.78 | 13.48 | 13.48 | 4.42% | 88,708,670 |
| Feb 6, 2026 | 11.85 | 13.19 | 11.80 | 12.91 | 12.91 | 7.67% | 114,738,800 |
| Feb 5, 2026 | 12.00 | 12.38 | 11.73 | 11.99 | 11.99 | -0.91% | 37,349,500 |
| Feb 4, 2026 | 12.21 | 12.27 | 11.76 | 12.10 | 12.10 | -1.06% | 35,769,900 |
| Feb 3, 2026 | 12.05 | 12.31 | 11.75 | 12.23 | 12.23 | 2.51% | 34,444,890 |
| Feb 2, 2026 | 12.15 | 12.70 | 11.90 | 11.93 | 11.93 | -3.48% | 37,456,703 |
| Jan 30, 2026 | 11.59 | 12.62 | 11.59 | 12.36 | 12.36 | 5.55% | 58,627,290 |
| Jan 29, 2026 | 12.00 | 12.10 | 11.67 | 11.71 | 11.71 | -2.25% | 32,655,490 |
| Jan 28, 2026 | 12.00 | 12.02 | 11.80 | 11.98 | 11.98 | -0.75% | 24,764,170 |
| Jan 27, 2026 | 12.61 | 12.61 | 11.80 | 12.07 | 12.07 | -4.51% | 51,188,450 |
| Jan 26, 2026 | 13.01 | 13.03 | 12.56 | 12.64 | 12.64 | -2.84% | 38,361,600 |
| Jan 23, 2026 | 13.00 | 13.09 | 12.70 | 13.01 | 13.01 | 1.40% | 41,094,480 |
| Jan 22, 2026 | 12.71 | 12.85 | 12.35 | 12.83 | 12.83 | 1.74% | 36,777,030 |
| Jan 21, 2026 | 12.54 | 13.01 | 12.50 | 12.61 | 12.61 | 0.32% | 42,178,880 |
| Jan 20, 2026 | 13.34 | 13.37 | 12.46 | 12.57 | 12.57 | -5.84% | 50,834,330 |
| Jan 19, 2026 | 13.12 | 13.55 | 13.03 | 13.35 | 13.35 | 1.14% | 34,378,403 |
| Jan 16, 2026 | 13.32 | 13.67 | 13.06 | 13.20 | 13.20 | -0.83% | 40,906,249 |
| Jan 15, 2026 | 12.88 | 13.58 | 12.80 | 13.31 | 13.31 | 2.78% | 59,080,770 |
| Jan 14, 2026 | 13.42 | 13.60 | 12.82 | 12.95 | 12.95 | -4.00% | 83,401,460 |
| Jan 13, 2026 | 13.65 | 13.98 | 13.42 | 13.49 | 13.49 | -1.82% | 58,060,890 |
| Jan 12, 2026 | 13.96 | 14.09 | 13.65 | 13.74 | 13.74 | -1.51% | 53,885,380 |
| Jan 9, 2026 | 14.00 | 14.14 | 13.69 | 13.95 | 13.95 | -1.06% | 61,105,950 |
| Jan 8, 2026 | 14.87 | 14.99 | 14.04 | 14.10 | 14.10 | -6.00% | 70,495,520 |
| Jan 7, 2026 | 15.22 | 15.45 | 14.80 | 15.00 | 15.00 | -3.29% | 70,419,840 |
| Jan 6, 2026 | 15.00 | 16.11 | 14.69 | 15.51 | 15.51 | 4.66% | 103,830,600 |
| Jan 5, 2026 | 14.74 | 15.33 | 14.54 | 14.82 | 14.82 | 0.82% | 78,480,430 |
| Dec 31, 2025 | 14.88 | 15.07 | 14.51 | 14.70 | 14.70 | -0.27% | 62,340,890 |
| Dec 30, 2025 | 15.07 | 15.29 | 13.73 | 14.74 | 14.74 | -3.34% | 134,464,800 |
| Dec 29, 2025 | 14.44 | 15.64 | 13.74 | 15.25 | 15.25 | 7.24% | 171,133,200 |
| Dec 26, 2025 | 13.53 | 14.22 | 13.53 | 14.22 | 14.22 | 9.98% | 91,169,270 |
| Dec 25, 2025 | 12.52 | 13.09 | 12.26 | 12.93 | 12.93 | 1.73% | 51,632,605 |
| Dec 24, 2025 | 13.05 | 13.21 | 12.61 | 12.71 | 12.71 | -1.70% | 75,134,800 |
| Dec 23, 2025 | 12.44 | 13.30 | 12.15 | 12.93 | 12.93 | 4.27% | 87,919,350 |
| Dec 22, 2025 | 11.88 | 12.78 | 11.81 | 12.40 | 12.40 | 4.38% | 67,273,040 |
| Dec 19, 2025 | 11.66 | 12.01 | 11.48 | 11.88 | 11.88 | 1.37% | 42,785,670 |
| Dec 18, 2025 | 11.58 | 12.02 | 11.50 | 11.72 | 11.72 | -0.85% | 46,353,960 |
| Dec 17, 2025 | 11.10 | 12.10 | 10.90 | 11.82 | 11.82 | 6.10% | 88,239,150 |
| Dec 16, 2025 | 11.55 | 11.72 | 10.94 | 11.14 | 11.14 | -5.11% | 71,669,850 |
| Dec 15, 2025 | 11.99 | 12.33 | 11.70 | 11.74 | 11.74 | -1.01% | 62,591,120 |
| Dec 12, 2025 | 13.00 | 13.19 | 11.68 | 11.86 | 11.86 | -8.63% | 124,585,200 |
| Dec 11, 2025 | 13.13 | 13.90 | 12.94 | 12.98 | 12.98 | 1.41% | 110,022,800 |
| Dec 10, 2025 | 12.81 | 13.00 | 11.97 | 12.80 | 12.80 | 4.92% | 124,725,200 |
| Dec 9, 2025 | 12.62 | 12.62 | 11.88 | 12.20 | 12.20 | -3.33% | 61,052,977 |
| Dec 8, 2025 | 12.85 | 13.01 | 12.38 | 12.62 | 12.62 | -2.02% | 65,879,960 |
| Dec 5, 2025 | 12.12 | 13.10 | 11.95 | 12.88 | 12.88 | 5.57% | 87,601,600 |
| Dec 4, 2025 | 12.13 | 12.79 | 12.13 | 12.20 | 12.20 | -0.89% | 87,776,010 |
| Dec 3, 2025 | 13.27 | 13.30 | 12.20 | 12.31 | 12.31 | -5.45% | 109,310,788 |
| Dec 2, 2025 | 14.27 | 14.77 | 12.56 | 13.02 | 13.02 | -3.84% | 127,602,700 |
| Dec 1, 2025 | 14.28 | 14.58 | 13.31 | 13.54 | 13.54 | -1.74% | 127,215,600 |
| Nov 28, 2025 | 12.83 | 13.97 | 12.50 | 13.78 | 13.78 | 8.50% | 129,772,500 |
| Nov 27, 2025 | 12.73 | 13.43 | 12.55 | 12.70 | 12.70 | 0.79% | 100,896,100 |
| Nov 26, 2025 | 13.42 | 13.45 | 12.35 | 12.60 | 12.60 | -4.69% | 119,810,500 |
| Nov 25, 2025 | 12.45 | 13.22 | 12.06 | 13.22 | 13.22 | 9.98% | 89,661,930 |
| Nov 24, 2025 | 12.60 | 12.77 | 11.93 | 12.02 | 12.02 | -6.97% | 131,767,400 |
| Nov 21, 2025 | 13.18 | 13.72 | 12.92 | 12.92 | 12.92 | -10.03% | 91,884,870 |
| Nov 20, 2025 | 13.87 | 15.18 | 13.72 | 14.36 | 14.36 | 3.53% | 196,078,200 |
| Nov 19, 2025 | 12.51 | 13.87 | 12.51 | 13.87 | 13.87 | 9.99% | 210,663,600 |
| Nov 18, 2025 | 14.00 | 14.43 | 12.38 | 12.61 | 12.61 | -8.29% | 221,987,500 |
| Nov 17, 2025 | 12.33 | 13.75 | 12.11 | 13.75 | 13.75 | 10.00% | 180,710,400 |
| Nov 14, 2025 | 12.51 | 13.40 | 12.28 | 12.50 | 12.50 | 0.81% | 240,362,800 |
| Nov 13, 2025 | 11.96 | 12.40 | 11.58 | 12.40 | 12.40 | 10.03% | 166,650,300 |
| Nov 12, 2025 | 10.92 | 11.33 | 10.42 | 11.27 | 11.27 | 4.26% | 183,284,800 |
| Nov 11, 2025 | 10.55 | 11.38 | 10.55 | 10.81 | 10.81 | 0.19% | 191,765,900 |
| Nov 10, 2025 | 10.61 | 11.43 | 10.51 | 10.79 | 10.79 | 3.85% | 210,945,200 |
| Nov 7, 2025 | 9.72 | 10.63 | 9.45 | 10.39 | 10.39 | 5.91% | 170,685,800 |
| Nov 6, 2025 | 9.21 | 9.98 | 9.05 | 9.81 | 9.81 | 6.40% | 176,220,300 |
| Nov 5, 2025 | 8.80 | 9.50 | 8.55 | 9.22 | 9.22 | 4.06% | 177,435,500 |
| Nov 4, 2025 | 8.81 | 9.43 | 8.71 | 8.86 | 8.86 | 3.38% | 224,169,000 |
| Nov 3, 2025 | 7.92 | 8.57 | 7.90 | 8.57 | 8.57 | 10.01% | 88,412,560 |
| Oct 31, 2025 | 7.54 | 8.08 | 7.48 | 7.79 | 7.79 | 4.14% | 68,019,690 |
| Oct 30, 2025 | 7.65 | 7.65 | 7.47 | 7.48 | 7.48 | -2.35% | 25,861,130 |
| Oct 29, 2025 | 7.61 | 7.68 | 7.46 | 7.66 | 7.66 | 0.52% | 26,494,980 |
| Oct 28, 2025 | 7.68 | 7.70 | 7.59 | 7.62 | 7.62 | -1.68% | 29,176,440 |
| Oct 27, 2025 | 7.55 | 8.05 | 7.51 | 7.75 | 7.75 | 3.47% | 51,523,070 |
| Oct 24, 2025 | 7.52 | 7.58 | 7.48 | 7.49 | 7.49 | -0.13% | 21,746,080 |
| Oct 23, 2025 | 7.46 | 7.52 | 7.32 | 7.50 | 7.50 | 0.40% | 21,471,240 |
| Oct 22, 2025 | 7.61 | 7.61 | 7.45 | 7.47 | 7.47 | -1.97% | 20,424,410 |
| Oct 21, 2025 | 7.50 | 7.68 | 7.42 | 7.62 | 7.62 | 0.93% | 23,999,260 |
| Oct 20, 2025 | 7.53 | 7.59 | 7.40 | 7.55 | 7.55 | 1.75% | 30,674,030 |
| Oct 17, 2025 | 7.80 | 7.89 | 7.40 | 7.42 | 7.42 | -4.75% | 46,107,290 |
| Oct 16, 2025 | 8.07 | 8.15 | 7.74 | 7.79 | 7.79 | -3.47% | 43,557,340 |
| Oct 15, 2025 | 7.86 | 8.09 | 7.83 | 8.07 | 8.07 | 2.54% | 45,572,650 |
| Oct 14, 2025 | 8.06 | 8.10 | 7.81 | 7.87 | 7.87 | -1.87% | 46,542,940 |
| Oct 13, 2025 | 7.64 | 8.06 | 7.64 | 8.02 | 8.02 | -1.84% | 54,903,130 |
| Oct 10, 2025 | 8.12 | 8.32 | 7.90 | 8.17 | 8.17 | 2.12% | 90,479,010 |
| Oct 9, 2025 | 7.97 | 8.18 | 7.93 | 8.00 | 8.00 | 2.30% | 79,105,400 |