Skip to main content
Fujian Rongji Software Co., Ltd. (SHE:002474)
China flag China · Delayed Price · Currency is CNY
7.38
+0.01 (0.14%)
Apr 30, 2026, 9:55 AM CST

Fujian Rongji Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.257.437.187.377.371.38%19,608,010
Apr 28, 20267.347.727.177.277.27-0.14%28,960,650
Apr 27, 20267.027.316.977.287.283.26%20,651,800
Apr 24, 20267.207.256.827.057.05-2.49%31,934,650
Apr 23, 20267.287.357.197.237.23-1.09%12,457,010
Apr 22, 20267.297.357.187.317.31-0.14%16,105,020
Apr 21, 20267.467.477.257.327.32-2.27%19,993,900
Apr 20, 20267.487.587.457.497.49-0.13%15,400,590
Apr 17, 20267.617.617.447.507.50-1.96%13,882,000
Apr 16, 20267.507.687.497.657.652.00%13,688,500
Apr 15, 20267.727.757.477.507.50-2.34%14,867,010
Apr 14, 20267.697.937.597.687.680.39%13,123,400
Apr 13, 20267.657.707.587.657.65-0.13%10,204,700
Apr 10, 20267.697.787.667.667.660.52%9,827,466
Apr 9, 20267.817.857.607.627.62-3.30%13,438,700
Apr 8, 20267.597.887.597.887.885.91%19,977,820
Apr 7, 20267.317.477.317.447.441.78%10,175,520
Apr 3, 20267.627.627.287.317.31-3.31%11,955,045
Apr 2, 20267.677.737.517.567.56-2.33%10,361,260
Apr 1, 20267.877.887.687.747.740.26%11,556,300
Mar 31, 20267.787.947.717.727.72-1.28%12,437,550
Mar 30, 20267.647.857.557.827.821.56%13,695,280
Mar 27, 20267.477.737.427.707.701.58%11,379,240
Mar 26, 20267.827.887.567.587.58-3.32%15,441,200
Mar 25, 20267.717.867.697.847.841.82%16,043,700
Mar 24, 20267.537.727.447.707.703.77%20,290,160
Mar 23, 20267.607.897.347.427.42-4.75%28,649,930
Mar 20, 20268.128.217.787.797.79-4.06%21,213,800
Mar 19, 20268.148.258.078.128.12-1.69%14,401,330
Mar 18, 20268.098.278.018.268.262.99%20,742,730
Mar 17, 20268.238.328.028.028.02-2.55%21,684,710
Mar 16, 20268.158.298.108.238.230.24%26,223,594
Mar 13, 20268.328.688.198.218.21-1.56%43,284,530
Mar 12, 20268.508.568.348.348.34-2.23%16,931,130
Mar 11, 20268.658.738.518.538.53-1.16%21,979,520
Mar 10, 20268.788.938.538.638.630.12%40,488,937
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