Skip to main content
FSPG Hi-Tech CO., Ltd. (SHE:000973)
China flag China · Delayed Price · Currency is CNY
21.29
+1.94 (10.03%)
Apr 29, 2026, 3:04 PM CST

FSPG Hi-Tech CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.1020.7117.1020.60-6.46%76,730,630
Apr 28, 202619.6319.8019.1719.3519.35-1.88%57,465,607
Apr 27, 202619.1020.2019.0819.7219.723.84%87,210,240
Apr 24, 202617.1018.9916.8018.9918.9910.02%100,258,300
Apr 23, 202618.3418.3817.2517.2617.26-5.22%64,552,070
Apr 22, 202617.6118.3417.5118.2118.212.48%74,966,240
Apr 21, 202618.0118.4617.4017.7717.77-1.50%73,555,210
Apr 20, 202618.0118.3517.4718.0418.04-2.06%86,251,060
Apr 17, 202617.2718.8917.1118.4218.426.54%113,411,800
Apr 16, 202617.5518.0116.8717.2917.29-4.58%109,644,000
Apr 15, 202619.0020.7118.0018.1218.12-4.03%154,784,500
Apr 14, 202619.0919.2318.3018.8818.88-2.48%57,217,400
Apr 13, 202617.9419.5117.8319.3619.366.84%63,246,500
Apr 10, 202617.5318.1817.1418.1218.124.08%77,965,430
Apr 9, 202617.5317.9417.1217.4117.41-2.68%50,392,300
Apr 8, 202617.6618.1717.0517.8917.891.36%75,888,300
Apr 7, 202617.6017.9216.8617.6517.651.61%62,340,870
Apr 3, 202617.4117.7516.8917.3717.37-1.25%48,449,438
Apr 2, 202617.9018.1917.2817.5917.59-2.06%51,063,050
Apr 1, 202618.6118.6717.8817.9617.96-1.86%59,537,460
Mar 31, 202619.0919.1518.1018.3018.30-4.44%69,504,286
Mar 30, 202618.9819.4718.5319.1519.15-2.25%86,867,500
Mar 27, 202617.9119.7517.7119.5919.596.12%128,311,475
Mar 26, 202617.0318.7316.9118.4618.468.40%88,022,040
Mar 25, 202616.5517.4416.0117.0317.033.09%74,766,140
Mar 24, 202616.5816.8715.8416.5216.520.73%58,129,660
Mar 23, 202615.5017.2815.4016.4016.404.26%94,165,690
Mar 20, 202615.0816.1714.9115.7315.735.01%87,052,190
Mar 19, 202615.8115.8214.8014.9814.98-5.31%57,160,580
Mar 18, 202616.1016.3915.4215.8215.82-1.68%66,535,320
Mar 17, 202616.9017.1616.0116.0916.09-4.85%84,560,910
Mar 16, 202616.7717.5016.6716.9116.91-1.23%83,880,400
Mar 13, 202616.8017.8016.7217.1217.122.95%90,953,120
Mar 12, 202616.0917.0415.7516.6316.634.59%94,321,830
Mar 11, 202614.7816.0314.6315.9015.907.29%107,693,000
Mar 10, 202614.6315.1714.5014.8214.822.21%76,869,400
Mar 9, 202613.0814.5012.7914.5014.5010.02%83,065,081
Mar 6, 202613.3313.3312.8113.1813.18-1.35%39,189,700
Mar 5, 202613.3513.5813.1513.3613.363.57%42,710,930
Mar 4, 202612.7013.1612.5512.9012.90-1.30%25,357,550
Mar 3, 202613.2713.6112.7813.0713.07-0.61%52,318,980
Mar 2, 202613.3013.4613.0013.1513.15-2.88%37,406,673
Feb 27, 202613.5413.8013.4313.5413.54-1.31%35,714,920
Feb 26, 202614.4914.6413.4513.7213.72-5.44%70,889,210
Feb 25, 202614.2714.8213.7414.5114.511.61%55,794,462
Feb 24, 202614.2114.6513.7914.2814.282.88%71,412,730
Feb 13, 202613.1714.1813.0013.8813.885.31%68,841,983
Feb 12, 202613.3913.6913.0813.1813.18-3.30%46,125,951
Feb 11, 202613.2113.6913.1613.6313.632.79%55,610,280
Feb 10, 202613.4613.4813.0813.2613.26-1.63%37,170,757
Feb 9, 202612.9113.6312.7813.4813.484.42%88,708,670
Feb 6, 202611.8513.1911.8012.9112.917.67%114,738,800
Feb 5, 202612.0012.3811.7311.9911.99-0.91%37,349,500
Feb 4, 202612.2112.2711.7612.1012.10-1.06%35,769,900
Feb 3, 202612.0512.3111.7512.2312.232.51%34,444,890
Feb 2, 202612.1512.7011.9011.9311.93-3.48%37,456,703
Jan 30, 202611.5912.6211.5912.3612.365.55%58,627,290
Jan 29, 202612.0012.1011.6711.7111.71-2.25%32,655,490
Jan 28, 202612.0012.0211.8011.9811.98-0.75%24,764,170
Jan 27, 202612.6112.6111.8012.0712.07-4.51%51,188,450
Jan 26, 202613.0113.0312.5612.6412.64-2.84%38,361,600
Jan 23, 202613.0013.0912.7013.0113.011.40%41,094,480
Jan 22, 202612.7112.8512.3512.8312.831.74%36,777,030
Jan 21, 202612.5413.0112.5012.6112.610.32%42,178,880
Jan 20, 202613.3413.3712.4612.5712.57-5.84%50,834,330
Jan 19, 202613.1213.5513.0313.3513.351.14%34,378,403
Jan 16, 202613.3213.6713.0613.2013.20-0.83%40,906,249
Jan 15, 202612.8813.5812.8013.3113.312.78%59,080,770
Jan 14, 202613.4213.6012.8212.9512.95-4.00%83,401,460
Jan 13, 202613.6513.9813.4213.4913.49-1.82%58,060,890
Jan 12, 202613.9614.0913.6513.7413.74-1.51%53,885,380
Jan 9, 202614.0014.1413.6913.9513.95-1.06%61,105,950
Jan 8, 202614.8714.9914.0414.1014.10-6.00%70,495,520
Jan 7, 202615.2215.4514.8015.0015.00-3.29%70,419,840
Jan 6, 202615.0016.1114.6915.5115.514.66%103,830,600
Jan 5, 202614.7415.3314.5414.8214.820.82%78,480,430
Dec 31, 202514.8815.0714.5114.7014.70-0.27%62,340,890
Dec 30, 202515.0715.2913.7314.7414.74-3.34%134,464,800
Dec 29, 202514.4415.6413.7415.2515.257.24%171,133,200
Dec 26, 202513.5314.2213.5314.2214.229.98%91,169,270
Dec 25, 202512.5213.0912.2612.9312.931.73%51,632,605
Dec 24, 202513.0513.2112.6112.7112.71-1.70%75,134,800
Dec 23, 202512.4413.3012.1512.9312.934.27%87,919,350
Dec 22, 202511.8812.7811.8112.4012.404.38%67,273,040
Dec 19, 202511.6612.0111.4811.8811.881.37%42,785,670
Dec 18, 202511.5812.0211.5011.7211.72-0.85%46,353,960
Dec 17, 202511.1012.1010.9011.8211.826.10%88,239,150
Dec 16, 202511.5511.7210.9411.1411.14-5.11%71,669,850
Dec 15, 202511.9912.3311.7011.7411.74-1.01%62,591,120
Dec 12, 202513.0013.1911.6811.8611.86-8.63%124,585,200
Dec 11, 202513.1313.9012.9412.9812.981.41%110,022,800
Dec 10, 202512.8113.0011.9712.8012.804.92%124,725,200
Dec 9, 202512.6212.6211.8812.2012.20-3.33%61,052,977
Dec 8, 202512.8513.0112.3812.6212.62-2.02%65,879,960
Dec 5, 202512.1213.1011.9512.8812.885.57%87,601,600
Dec 4, 202512.1312.7912.1312.2012.20-0.89%87,776,010
Dec 3, 202513.2713.3012.2012.3112.31-5.45%109,310,788
Dec 2, 202514.2714.7712.5613.0213.02-3.84%127,602,700
Dec 1, 202514.2814.5813.3113.5413.54-1.74%127,215,600
Nov 28, 202512.8313.9712.5013.7813.788.50%129,772,500