Skip to main content
Fujian Rongji Software Co., Ltd. (SHE:002474)
China flag China · Delayed Price · Currency is CNY
8.63
+0.01 (0.12%)
Mar 10, 2026, 3:04 PM CST

Fujian Rongji Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.238.768.238.628.622.50%40,848,620
Mar 6, 20268.208.418.168.418.411.94%14,947,350
Mar 5, 20268.278.328.198.258.251.60%16,309,820
Mar 4, 20267.998.187.968.128.120.62%18,173,370
Mar 3, 20268.428.508.058.078.07-4.16%25,813,410
Mar 2, 20268.658.748.398.428.42-5.71%34,272,590
Feb 27, 20268.778.958.768.938.931.71%20,955,310
Feb 26, 20268.918.948.748.788.78-1.24%18,988,210
Feb 25, 20268.868.978.808.898.890.79%16,887,950
Feb 24, 20269.009.008.728.828.82-1.45%23,449,200
Feb 13, 20269.009.148.938.958.95-0.22%23,476,700
Feb 12, 20269.169.178.918.978.97-1.75%31,007,900
Feb 11, 20269.209.349.119.139.13-1.08%29,775,180
Feb 10, 20269.109.459.059.239.231.43%51,856,700
Feb 9, 20269.069.149.009.109.101.68%23,297,250
Feb 6, 20268.889.048.848.958.95-0.11%25,479,850
Feb 5, 20268.869.038.838.968.960.22%24,551,600
Feb 4, 20268.848.958.808.948.940.34%22,221,620
Feb 3, 20268.748.918.708.918.913.01%27,190,660
Feb 2, 20268.758.908.658.658.65-1.37%19,891,100
Jan 30, 20268.908.908.658.778.77-1.46%26,445,730
Jan 29, 20268.889.238.718.908.90-0.34%41,165,300
Jan 28, 20269.059.258.918.938.93-1.87%32,444,206
Jan 27, 20268.959.178.809.109.101.68%47,342,279
Jan 26, 20269.689.758.878.958.95-9.14%83,882,990
Jan 23, 20269.8910.039.759.859.85-0.40%40,617,370
Jan 22, 20269.599.949.519.899.893.56%53,710,600
Jan 21, 20269.699.999.529.559.55-0.62%39,615,140
Jan 20, 202610.0810.289.519.619.61-4.57%47,484,980
Jan 19, 20269.8810.169.7210.0710.071.31%42,063,980
Jan 16, 202610.2410.379.909.949.94-3.68%58,389,160
Jan 15, 202610.6410.9010.2010.3210.32-3.10%67,882,170
Jan 14, 202610.2710.8510.2710.6510.652.21%97,027,630
Jan 13, 202611.2011.3010.4210.4210.42-4.84%100,681,100
Jan 12, 202610.5810.9610.4510.9510.955.49%113,184,909
Jan 9, 202610.2710.4910.2310.3810.38-0.29%79,362,917
Jan 8, 20269.9910.599.9210.4110.413.89%94,604,040
Jan 7, 202610.1710.229.9410.0210.02-2.15%57,736,370
Jan 6, 202610.1010.2910.0210.2410.240.89%77,750,040
Jan 5, 20269.8210.239.7710.1510.152.94%96,665,090
Dec 31, 20259.589.979.459.869.863.46%78,742,540
Dec 30, 20259.579.779.519.539.53-0.94%52,949,840
Dec 29, 20259.739.959.569.629.62-1.54%61,816,197
Dec 26, 20259.6010.059.559.779.770.93%99,132,290
Dec 25, 20259.459.789.409.689.681.89%78,939,610
Dec 24, 20259.289.639.229.509.502.37%61,892,341
Dec 23, 20259.549.569.219.289.28-1.80%47,447,500
Dec 22, 20259.589.669.409.459.45-1.66%56,563,300
Dec 19, 20259.489.799.489.619.610.95%71,790,511
Dec 18, 20259.369.679.309.529.52-0.10%63,773,880
Dec 17, 20259.519.669.219.539.53-0.42%84,359,860
Dec 16, 202510.0010.059.519.579.57-6.36%87,087,710
Dec 15, 202510.2610.339.9110.2210.22-1.73%91,385,110
Dec 12, 202510.7610.9410.3510.4010.40-3.26%110,862,908
Dec 11, 202511.4111.4910.7510.7510.75-7.41%142,242,900
Dec 10, 202511.2012.1710.9111.6111.614.97%212,217,100
Dec 9, 202511.8812.1111.0211.0611.06-4.16%209,534,200
Dec 8, 202510.6011.5410.5611.5411.5410.01%147,289,000
Dec 5, 202510.0510.699.9810.4910.494.17%146,194,100
Dec 4, 202510.8110.9310.0710.0710.07-9.77%171,761,500
Dec 3, 202513.3013.3011.0711.1611.16-9.27%248,178,600
Dec 2, 202512.0012.3012.0012.3012.3010.02%50,398,720
Dec 1, 202511.4511.9011.1811.1811.181.64%190,262,583
Nov 28, 202510.6011.4010.4011.0011.00-0.99%171,740,400
Nov 27, 202511.9912.0811.1111.1111.11-9.97%161,652,300
Nov 26, 202513.0413.6412.3412.3412.34-9.99%282,235,600
Nov 25, 202511.5113.7111.5113.7113.7110.03%253,733,500
Nov 24, 202513.0013.7011.5012.4612.460.08%371,398,500
Nov 21, 202510.9912.4510.4712.4512.459.98%208,876,000
Nov 20, 202511.1011.3210.8111.3211.3210.01%56,094,440
Nov 19, 202510.2910.299.7010.2910.2910.05%88,520,570
Nov 18, 20258.719.358.719.359.3510.00%118,633,300
Nov 17, 20257.908.507.778.508.509.96%84,075,350
Nov 14, 20257.707.907.667.737.73-0.64%38,212,600
Nov 13, 20257.557.837.477.787.783.18%45,507,030
Nov 12, 20257.657.737.467.547.54-1.69%35,689,500
Nov 11, 20257.777.907.637.677.67-2.29%45,689,050
Nov 10, 20257.747.997.677.857.850.64%56,812,130
Nov 7, 20258.108.187.767.807.80-4.53%75,857,330
Nov 6, 20258.468.498.158.178.17-5.22%82,817,160
Nov 5, 20258.308.868.238.628.622.01%98,199,780
Nov 4, 20258.508.658.258.458.45-2.31%83,038,860
Nov 3, 20258.408.688.348.658.653.10%118,252,900
Oct 31, 20258.038.647.928.398.394.35%118,568,300
Oct 30, 20258.058.447.968.048.04-1.83%92,120,240
Oct 29, 20258.208.468.158.198.19-4.32%147,353,200
Oct 28, 20257.688.567.568.568.5610.03%85,147,660
Oct 27, 20257.947.997.707.787.78-2.02%80,389,880
Oct 24, 20257.758.487.627.947.940.76%142,253,500
Oct 23, 20257.468.037.177.887.887.95%150,985,700
Oct 22, 20257.487.517.247.307.30-4.20%60,469,350
Oct 21, 20257.487.677.347.627.621.33%62,790,820
Oct 20, 20257.667.797.437.527.52-1.05%73,232,000
Oct 17, 20257.777.897.477.607.60-1.30%96,522,780
Oct 16, 20257.968.067.617.707.70-4.58%135,763,900
Oct 15, 20257.188.077.188.078.079.95%81,019,600
Oct 14, 20257.007.666.987.347.34-131,991,400
Oct 13, 20257.347.347.347.347.3410.04%38,377,180
Oct 10, 20256.766.856.646.676.67-1.33%15,333,600
Oct 9, 20256.686.786.646.766.761.50%10,192,500