Der Future Science and Technology Holding Group Co., Ltd. (SHE:002631)
China
· Delayed Price · Currency is CNY 7.61
+0.29 (3.96%)
Apr 29, 2026, 3:04 PM CST
SHE:002631 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.26 | 7.68 | 7.21 | 7.61 | - | 3.96% | 26,155,845 |
| Apr 28, 2026 | 7.27 | 7.56 | 7.23 | 7.32 | 7.32 | 0.41% | 20,832,750 |
| Apr 27, 2026 | 7.23 | 7.47 | 7.13 | 7.29 | 7.29 | 0.83% | 14,141,280 |
| Apr 24, 2026 | 7.26 | 7.36 | 7.09 | 7.23 | 7.23 | -0.41% | 15,396,850 |
| Apr 23, 2026 | 7.51 | 7.63 | 7.23 | 7.26 | 7.26 | -2.68% | 16,956,610 |
| Apr 22, 2026 | 7.25 | 7.69 | 7.13 | 7.46 | 7.46 | 2.75% | 22,121,580 |
| Apr 21, 2026 | 7.49 | 7.49 | 7.08 | 7.26 | 7.26 | -3.33% | 23,991,380 |
| Apr 20, 2026 | 7.35 | 7.58 | 7.33 | 7.51 | 7.51 | 1.90% | 17,666,880 |
| Apr 17, 2026 | 7.27 | 7.50 | 7.14 | 7.37 | 7.37 | 2.08% | 21,403,420 |
| Apr 16, 2026 | 7.27 | 7.27 | 7.06 | 7.22 | 7.22 | - | 16,022,900 |
| Apr 15, 2026 | 7.32 | 7.55 | 7.20 | 7.22 | 7.22 | -1.37% | 24,929,510 |
| Apr 14, 2026 | 7.44 | 7.50 | 7.12 | 7.32 | 7.32 | 1.53% | 23,808,510 |
| Apr 13, 2026 | 7.24 | 7.29 | 7.09 | 7.21 | 7.21 | -0.55% | 17,359,265 |
| Apr 10, 2026 | 7.31 | 7.47 | 7.20 | 7.25 | 7.25 | -0.28% | 24,730,100 |
| Apr 9, 2026 | 6.91 | 7.44 | 6.71 | 7.27 | 7.27 | 6.13% | 40,892,020 |
| Apr 8, 2026 | 6.88 | 6.99 | 6.68 | 6.85 | 6.85 | 0.29% | 31,707,333 |
| Apr 7, 2026 | 6.19 | 6.83 | 6.17 | 6.83 | 6.83 | 9.98% | 26,732,630 |
| Apr 3, 2026 | 6.57 | 6.60 | 6.19 | 6.21 | 6.21 | -5.62% | 14,639,370 |
| Apr 2, 2026 | 6.80 | 6.81 | 6.55 | 6.58 | 6.58 | -3.24% | 12,150,060 |
| Apr 1, 2026 | 6.74 | 6.96 | 6.69 | 6.80 | 6.80 | 2.56% | 13,290,030 |
| Mar 31, 2026 | 6.85 | 6.89 | 6.60 | 6.63 | 6.63 | -3.07% | 13,100,010 |
| Mar 30, 2026 | 6.91 | 6.95 | 6.67 | 6.84 | 6.84 | -2.84% | 18,491,050 |
| Mar 27, 2026 | 7.05 | 7.13 | 6.91 | 7.04 | 7.04 | -0.28% | 20,862,030 |
| Mar 26, 2026 | 6.99 | 7.27 | 6.88 | 7.06 | 7.06 | 1.88% | 31,549,000 |
| Mar 25, 2026 | 6.95 | 7.18 | 6.80 | 6.93 | 6.93 | 0.58% | 25,853,630 |
| Mar 24, 2026 | 6.38 | 6.89 | 6.30 | 6.89 | 6.89 | 10.06% | 29,061,900 |
| Mar 23, 2026 | 6.21 | 6.65 | 6.14 | 6.26 | 6.26 | -7.81% | 33,192,140 |
| Mar 20, 2026 | 7.01 | 7.07 | 6.77 | 6.79 | 6.79 | -3.14% | 19,515,320 |
| Mar 19, 2026 | 7.30 | 7.52 | 6.96 | 7.01 | 7.01 | -5.27% | 26,941,950 |
| Mar 18, 2026 | 7.30 | 7.60 | 7.08 | 7.40 | 7.40 | 1.51% | 27,831,680 |
| Mar 17, 2026 | 7.49 | 7.53 | 7.21 | 7.29 | 7.29 | -2.67% | 32,991,360 |
| Mar 16, 2026 | 7.90 | 7.94 | 7.18 | 7.49 | 7.49 | -5.79% | 53,160,020 |
| Mar 13, 2026 | 7.71 | 8.12 | 7.61 | 7.95 | 7.95 | 0.63% | 51,997,040 |
| Mar 12, 2026 | 7.46 | 7.98 | 7.32 | 7.90 | 7.90 | 7.92% | 64,073,350 |
| Mar 11, 2026 | 6.89 | 7.38 | 6.84 | 7.32 | 7.32 | 6.24% | 48,787,140 |
| Mar 10, 2026 | 6.66 | 7.12 | 6.56 | 6.89 | 6.89 | 4.24% | 48,491,169 |
| Mar 9, 2026 | 6.35 | 6.61 | 6.26 | 6.61 | 6.61 | 3.12% | 30,524,380 |
| Mar 6, 2026 | 6.07 | 6.45 | 6.04 | 6.41 | 6.41 | 5.60% | 29,814,655 |
| Mar 5, 2026 | 5.94 | 6.13 | 5.85 | 6.07 | 6.07 | 3.76% | 21,818,940 |
| Mar 4, 2026 | 5.79 | 5.94 | 5.75 | 5.85 | 5.85 | 0.86% | 16,092,350 |
| Mar 3, 2026 | 6.12 | 6.15 | 5.79 | 5.80 | 5.80 | -5.23% | 28,134,770 |
| Mar 2, 2026 | 6.14 | 6.20 | 5.99 | 6.12 | 6.12 | -1.29% | 20,221,250 |
| Feb 27, 2026 | 5.95 | 6.25 | 5.92 | 6.20 | 6.20 | 4.20% | 30,960,290 |
| Feb 26, 2026 | 5.91 | 6.00 | 5.86 | 5.95 | 5.95 | 0.68% | 14,307,090 |
| Feb 25, 2026 | 5.80 | 5.93 | 5.77 | 5.91 | 5.91 | 2.60% | 18,824,550 |
| Feb 24, 2026 | 5.74 | 5.76 | 5.67 | 5.76 | 5.76 | 1.23% | 11,660,955 |
| Feb 13, 2026 | 5.76 | 5.78 | 5.66 | 5.69 | 5.69 | -1.22% | 7,727,500 |
| Feb 12, 2026 | 5.82 | 5.83 | 5.66 | 5.76 | 5.76 | -1.20% | 12,068,640 |
| Feb 11, 2026 | 5.85 | 5.89 | 5.79 | 5.83 | 5.83 | -0.85% | 9,692,900 |
| Feb 10, 2026 | 5.89 | 5.93 | 5.84 | 5.88 | 5.88 | - | 11,026,160 |
| Feb 9, 2026 | 5.87 | 5.91 | 5.82 | 5.88 | 5.88 | 0.34% | 10,868,070 |
| Feb 6, 2026 | 5.78 | 5.91 | 5.73 | 5.86 | 5.86 | 0.86% | 10,680,740 |
| Feb 5, 2026 | 5.88 | 5.89 | 5.77 | 5.81 | 5.81 | -1.19% | 11,529,000 |
| Feb 4, 2026 | 5.72 | 5.88 | 5.71 | 5.88 | 5.88 | 2.80% | 17,928,440 |
| Feb 3, 2026 | 5.64 | 5.73 | 5.57 | 5.72 | 5.72 | 2.14% | 13,845,840 |
| Feb 2, 2026 | 5.67 | 5.75 | 5.58 | 5.60 | 5.60 | -2.27% | 14,194,300 |
| Jan 30, 2026 | 5.68 | 5.84 | 5.57 | 5.73 | 5.73 | -0.17% | 20,652,300 |
| Jan 29, 2026 | 5.62 | 5.81 | 5.56 | 5.74 | 5.74 | 1.59% | 20,195,860 |
| Jan 28, 2026 | 5.67 | 5.70 | 5.59 | 5.65 | 5.65 | -0.18% | 11,346,480 |
| Jan 27, 2026 | 5.79 | 5.79 | 5.46 | 5.66 | 5.66 | -1.91% | 18,419,860 |
| Jan 26, 2026 | 5.90 | 5.91 | 5.71 | 5.77 | 5.77 | -2.04% | 14,458,030 |
| Jan 23, 2026 | 5.90 | 5.97 | 5.85 | 5.89 | 5.89 | -0.34% | 12,508,267 |
| Jan 22, 2026 | 5.88 | 5.93 | 5.78 | 5.91 | 5.91 | 0.85% | 13,146,640 |
| Jan 21, 2026 | 5.73 | 5.88 | 5.68 | 5.86 | 5.86 | 1.74% | 16,093,100 |
| Jan 20, 2026 | 5.71 | 5.79 | 5.66 | 5.76 | 5.76 | 0.35% | 14,446,960 |
| Jan 19, 2026 | 5.69 | 5.78 | 5.68 | 5.74 | 5.74 | 0.70% | 16,859,260 |
| Jan 16, 2026 | 5.80 | 5.82 | 5.63 | 5.70 | 5.70 | -1.04% | 15,992,180 |
| Jan 15, 2026 | 5.78 | 5.83 | 5.70 | 5.76 | 5.76 | -1.37% | 14,635,630 |
| Jan 14, 2026 | 5.90 | 5.93 | 5.72 | 5.84 | 5.84 | -0.68% | 24,297,380 |
| Jan 13, 2026 | 6.00 | 6.10 | 5.84 | 5.88 | 5.88 | -2.16% | 24,055,560 |
| Jan 12, 2026 | 5.97 | 6.06 | 5.93 | 6.01 | 6.01 | 1.52% | 28,000,370 |
| Jan 9, 2026 | 6.00 | 6.02 | 5.80 | 5.92 | 5.92 | -1.17% | 29,973,260 |
| Jan 8, 2026 | 5.92 | 6.05 | 5.79 | 5.99 | 5.99 | 1.87% | 37,332,790 |
| Jan 7, 2026 | 6.12 | 6.50 | 5.87 | 5.88 | 5.88 | -0.51% | 75,726,230 |
| Jan 6, 2026 | 5.95 | 6.00 | 5.88 | 5.91 | 5.91 | -0.51% | 17,819,480 |
| Jan 5, 2026 | 5.98 | 6.08 | 5.85 | 5.94 | 5.94 | -0.67% | 21,865,300 |
| Dec 31, 2025 | 5.94 | 6.06 | 5.87 | 5.98 | 5.98 | - | 19,155,920 |
| Dec 30, 2025 | 6.17 | 6.19 | 5.96 | 5.98 | 5.98 | -3.39% | 27,839,960 |
| Dec 29, 2025 | 6.33 | 6.52 | 6.14 | 6.19 | 6.19 | -3.28% | 36,430,390 |
| Dec 26, 2025 | 6.18 | 6.63 | 6.17 | 6.40 | 6.40 | 2.89% | 55,857,230 |
| Dec 25, 2025 | 5.89 | 6.34 | 5.86 | 6.22 | 6.22 | 5.78% | 67,376,240 |
| Dec 24, 2025 | 5.78 | 5.92 | 5.71 | 5.88 | 5.88 | 0.68% | 49,385,040 |
| Dec 23, 2025 | 5.31 | 5.84 | 5.29 | 5.84 | 5.84 | 9.98% | 32,936,347 |
| Dec 22, 2025 | 5.33 | 5.40 | 5.28 | 5.31 | 5.31 | -0.93% | 10,893,300 |
| Dec 19, 2025 | 5.26 | 5.39 | 5.21 | 5.36 | 5.36 | 1.90% | 15,593,780 |
| Dec 18, 2025 | 5.22 | 5.33 | 5.10 | 5.26 | 5.26 | 3.34% | 27,042,800 |
| Dec 17, 2025 | 5.21 | 5.22 | 4.96 | 5.09 | 5.09 | -2.30% | 21,995,330 |
| Dec 16, 2025 | 5.50 | 5.51 | 5.20 | 5.21 | 5.21 | -5.10% | 18,310,620 |
| Dec 15, 2025 | 5.43 | 5.55 | 5.40 | 5.49 | 5.49 | 0.92% | 16,693,100 |
| Dec 12, 2025 | 5.43 | 5.61 | 5.33 | 5.44 | 5.44 | -0.18% | 30,052,300 |
| Dec 11, 2025 | 5.71 | 5.73 | 5.43 | 5.45 | 5.45 | -4.39% | 22,747,100 |
| Dec 10, 2025 | 5.75 | 5.85 | 5.69 | 5.70 | 5.70 | -1.38% | 20,890,800 |
| Dec 9, 2025 | 5.92 | 6.01 | 5.74 | 5.78 | 5.78 | -1.03% | 27,465,180 |
| Dec 8, 2025 | 6.13 | 6.16 | 5.82 | 5.84 | 5.84 | -3.79% | 46,100,100 |
| Dec 5, 2025 | 5.87 | 6.08 | 5.68 | 6.07 | 6.07 | 1.85% | 67,659,980 |
| Dec 4, 2025 | 5.63 | 6.08 | 5.59 | 5.96 | 5.96 | 4.38% | 106,332,829 |
| Dec 3, 2025 | 5.19 | 5.71 | 5.16 | 5.71 | 5.71 | 10.02% | 40,134,065 |
| Dec 2, 2025 | 5.16 | 5.26 | 5.12 | 5.19 | 5.19 | 0.19% | 10,467,630 |
| Dec 1, 2025 | 5.24 | 5.26 | 5.16 | 5.18 | 5.18 | -1.15% | 8,614,000 |
| Nov 28, 2025 | 5.17 | 5.25 | 5.08 | 5.24 | 5.24 | 1.35% | 10,099,300 |