Zhangjiagang Furui Special Equipment Co., Ltd. (SHE:300228)
China
· Delayed Price · Currency is CNY 11.11
+0.12 (1.09%)
Mar 10, 2026, 2:25 PM CST
SHE:300228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.71 | 11.93 | 10.93 | 10.99 | 10.99 | -1.96% | 89,574,596 |
| Mar 6, 2026 | 11.57 | 11.69 | 11.03 | 11.21 | 11.21 | -5.40% | 81,804,700 |
| Mar 5, 2026 | 11.54 | 12.12 | 11.33 | 11.85 | 11.85 | 2.60% | 109,795,200 |
| Mar 4, 2026 | 12.00 | 12.10 | 11.20 | 11.55 | 11.55 | -9.84% | 130,551,200 |
| Mar 3, 2026 | 11.42 | 13.08 | 11.14 | 12.81 | 12.81 | 15.82% | 202,424,600 |
| Mar 2, 2026 | 11.23 | 11.65 | 11.05 | 11.06 | 11.06 | -0.63% | 71,414,539 |
| Feb 27, 2026 | 10.88 | 11.25 | 10.86 | 11.13 | 11.13 | 1.37% | 50,084,890 |
| Feb 26, 2026 | 10.75 | 11.00 | 10.61 | 10.98 | 10.98 | 1.76% | 45,265,000 |
| Feb 25, 2026 | 10.78 | 10.85 | 10.67 | 10.79 | 10.79 | 0.56% | 38,677,080 |
| Feb 24, 2026 | 10.28 | 10.99 | 10.28 | 10.73 | 10.73 | 6.24% | 76,512,510 |
| Feb 13, 2026 | 10.20 | 10.35 | 10.10 | 10.10 | 10.10 | -1.37% | 23,817,660 |
| Feb 12, 2026 | 10.05 | 10.49 | 9.96 | 10.24 | 10.24 | 2.20% | 43,536,400 |
| Feb 11, 2026 | 10.33 | 10.36 | 9.99 | 10.02 | 10.02 | -2.81% | 43,967,700 |
| Feb 10, 2026 | 10.49 | 10.59 | 10.19 | 10.31 | 10.31 | -2.00% | 35,983,360 |
| Feb 9, 2026 | 10.64 | 10.90 | 10.47 | 10.52 | 10.52 | 1.06% | 42,082,960 |
| Feb 6, 2026 | 10.45 | 10.72 | 10.30 | 10.41 | 10.41 | -1.23% | 37,596,200 |
| Feb 5, 2026 | 10.83 | 10.94 | 10.48 | 10.54 | 10.54 | -4.36% | 51,682,827 |
| Feb 4, 2026 | 10.42 | 11.40 | 10.40 | 11.02 | 11.02 | 4.36% | 87,808,486 |
| Feb 3, 2026 | 10.28 | 10.62 | 10.20 | 10.56 | 10.56 | 3.53% | 39,155,100 |
| Feb 2, 2026 | 10.37 | 10.49 | 10.18 | 10.20 | 10.20 | -2.49% | 31,503,860 |
| Jan 30, 2026 | 10.42 | 10.65 | 10.05 | 10.46 | 10.46 | 0.29% | 49,279,060 |
| Jan 29, 2026 | 10.75 | 10.84 | 10.43 | 10.43 | 10.43 | -1.88% | 52,106,780 |
| Jan 28, 2026 | 11.28 | 11.32 | 10.58 | 10.63 | 10.63 | -5.00% | 70,058,180 |
| Jan 27, 2026 | 10.71 | 11.21 | 10.63 | 11.19 | 11.19 | 2.47% | 70,119,360 |
| Jan 26, 2026 | 10.78 | 11.09 | 10.63 | 10.92 | 10.92 | 1.49% | 73,581,100 |
| Jan 23, 2026 | 10.67 | 10.79 | 10.58 | 10.76 | 10.76 | 0.47% | 75,067,280 |
| Jan 22, 2026 | 9.99 | 11.16 | 9.95 | 10.71 | 10.71 | 7.64% | 93,334,880 |
| Jan 21, 2026 | 9.82 | 10.05 | 9.68 | 9.95 | 9.95 | 0.81% | 33,176,440 |
| Jan 20, 2026 | 10.11 | 10.29 | 9.76 | 9.87 | 9.87 | -2.28% | 39,276,080 |
| Jan 19, 2026 | 9.80 | 10.12 | 9.73 | 10.10 | 10.10 | 2.96% | 39,986,860 |
| Jan 16, 2026 | 10.13 | 10.17 | 9.81 | 9.81 | 9.81 | -1.90% | 39,867,220 |
| Jan 15, 2026 | 10.06 | 10.40 | 9.84 | 10.00 | 10.00 | -2.15% | 61,035,040 |
| Jan 14, 2026 | 10.18 | 10.53 | 10.02 | 10.22 | 10.22 | 0.79% | 73,531,500 |
| Jan 13, 2026 | 10.95 | 10.95 | 10.08 | 10.14 | 10.14 | -7.82% | 90,226,945 |
| Jan 12, 2026 | 10.56 | 11.30 | 10.55 | 11.00 | 11.00 | 5.57% | 102,881,250 |
| Jan 9, 2026 | 10.75 | 10.90 | 10.36 | 10.42 | 10.42 | -1.04% | 90,669,430 |
| Jan 8, 2026 | 10.20 | 10.58 | 10.15 | 10.53 | 10.53 | 1.94% | 94,077,720 |
| Jan 7, 2026 | 10.01 | 10.39 | 9.83 | 10.33 | 10.33 | 1.97% | 92,951,100 |
| Jan 6, 2026 | 9.86 | 10.20 | 9.77 | 10.13 | 10.13 | 2.43% | 84,008,330 |
| Jan 5, 2026 | 10.12 | 10.16 | 9.84 | 9.89 | 9.89 | - | 69,090,870 |
| Dec 31, 2025 | 10.02 | 10.14 | 9.84 | 9.89 | 9.89 | -1.20% | 60,290,420 |
| Dec 30, 2025 | 10.21 | 10.35 | 9.92 | 10.01 | 10.01 | -2.53% | 75,166,030 |
| Dec 29, 2025 | 10.54 | 10.63 | 10.24 | 10.27 | 10.27 | -3.39% | 90,301,520 |
| Dec 26, 2025 | 10.41 | 10.81 | 10.35 | 10.63 | 10.63 | 2.11% | 145,761,200 |
| Dec 25, 2025 | 9.56 | 11.20 | 9.46 | 10.41 | 10.41 | 9.46% | 167,094,400 |
| Dec 24, 2025 | 9.01 | 9.70 | 8.77 | 9.51 | 9.51 | 4.05% | 85,257,970 |
| Dec 23, 2025 | 8.99 | 9.49 | 8.99 | 9.14 | 9.14 | 2.24% | 80,590,940 |
| Dec 22, 2025 | 9.16 | 9.21 | 8.91 | 8.94 | 8.94 | -2.93% | 47,107,220 |
| Dec 19, 2025 | 8.91 | 9.31 | 8.86 | 9.21 | 9.21 | 3.72% | 51,040,476 |
| Dec 18, 2025 | 8.83 | 9.17 | 8.73 | 8.88 | 8.88 | -0.22% | 49,221,700 |
| Dec 17, 2025 | 9.18 | 9.23 | 8.61 | 8.90 | 8.90 | -2.63% | 66,783,020 |
| Dec 16, 2025 | 9.43 | 9.48 | 8.93 | 9.14 | 9.14 | -6.06% | 95,150,160 |
| Dec 15, 2025 | 9.58 | 10.16 | 9.41 | 9.73 | 9.73 | 1.88% | 122,925,400 |
| Dec 12, 2025 | 9.32 | 9.75 | 9.15 | 9.55 | 9.55 | 4.37% | 102,533,600 |
| Dec 11, 2025 | 8.94 | 9.58 | 8.91 | 9.15 | 9.15 | 2.81% | 84,248,870 |
| Dec 10, 2025 | 8.87 | 9.21 | 8.77 | 8.90 | 8.90 | 0.45% | 45,255,050 |
| Dec 9, 2025 | 9.03 | 9.07 | 8.79 | 8.86 | 8.86 | -2.21% | 42,471,000 |
| Dec 8, 2025 | 9.02 | 9.30 | 8.98 | 9.06 | 9.06 | 0.44% | 65,649,929 |
| Dec 5, 2025 | 8.75 | 9.07 | 8.66 | 9.02 | 9.02 | 2.62% | 57,875,680 |
| Dec 4, 2025 | 8.77 | 8.90 | 8.63 | 8.79 | 8.79 | -0.11% | 39,555,010 |
| Dec 3, 2025 | 8.95 | 9.00 | 8.71 | 8.80 | 8.80 | -2.44% | 53,929,230 |
| Dec 2, 2025 | 8.91 | 9.19 | 8.56 | 9.02 | 9.02 | 3.20% | 82,112,250 |
| Dec 1, 2025 | 8.73 | 9.03 | 8.71 | 8.74 | 8.74 | 2.10% | 69,815,320 |
| Nov 28, 2025 | 8.22 | 8.79 | 8.22 | 8.56 | 8.56 | 4.39% | 69,804,600 |
| Nov 27, 2025 | 8.16 | 8.35 | 8.13 | 8.20 | 8.20 | 0.61% | 21,022,700 |
| Nov 26, 2025 | 8.27 | 8.43 | 8.14 | 8.15 | 8.15 | -1.81% | 24,233,550 |
| Nov 25, 2025 | 8.35 | 8.37 | 8.22 | 8.30 | 8.30 | 1.22% | 28,493,600 |
| Nov 24, 2025 | 8.15 | 8.28 | 8.04 | 8.20 | 8.20 | 1.61% | 31,941,960 |
| Nov 21, 2025 | 8.36 | 8.60 | 8.06 | 8.07 | 8.07 | -5.61% | 52,366,330 |
| Nov 20, 2025 | 8.56 | 8.80 | 8.52 | 8.55 | 8.55 | -1.16% | 63,164,740 |
| Nov 19, 2025 | 8.28 | 9.23 | 8.27 | 8.65 | 8.65 | 4.22% | 90,309,220 |
| Nov 18, 2025 | 8.50 | 8.51 | 8.20 | 8.30 | 8.30 | -3.04% | 29,226,400 |
| Nov 17, 2025 | 8.51 | 8.64 | 8.35 | 8.56 | 8.56 | 0.82% | 35,567,080 |
| Nov 14, 2025 | 8.21 | 8.65 | 8.20 | 8.49 | 8.49 | 3.03% | 40,407,820 |
| Nov 13, 2025 | 8.19 | 8.27 | 8.11 | 8.24 | 8.24 | 0.49% | 19,055,980 |
| Nov 12, 2025 | 8.28 | 8.33 | 8.16 | 8.20 | 8.20 | -1.44% | 25,325,420 |
| Nov 11, 2025 | 8.28 | 8.45 | 8.27 | 8.32 | 8.32 | 0.60% | 23,282,470 |
| Nov 10, 2025 | 8.40 | 8.43 | 8.24 | 8.27 | 8.27 | -2.13% | 25,959,250 |
| Nov 7, 2025 | 8.38 | 8.57 | 8.35 | 8.45 | 8.45 | 0.24% | 34,152,500 |
| Nov 6, 2025 | 8.36 | 8.53 | 8.30 | 8.43 | 8.43 | 0.72% | 33,916,260 |
| Nov 5, 2025 | 8.15 | 8.43 | 8.11 | 8.37 | 8.37 | 1.58% | 35,604,020 |
| Nov 4, 2025 | 8.20 | 8.32 | 8.17 | 8.24 | 8.24 | -0.12% | 31,492,800 |
| Nov 3, 2025 | 8.06 | 8.26 | 8.05 | 8.25 | 8.25 | 1.98% | 35,443,580 |
| Oct 31, 2025 | 8.02 | 8.25 | 7.97 | 8.09 | 8.09 | 0.50% | 38,674,890 |
| Oct 30, 2025 | 8.06 | 8.19 | 7.97 | 8.05 | 8.05 | 1.26% | 50,234,710 |
| Oct 29, 2025 | 7.88 | 8.09 | 7.78 | 7.95 | 7.95 | -0.25% | 43,865,670 |
| Oct 28, 2025 | 8.18 | 8.38 | 7.93 | 7.97 | 7.97 | 5.42% | 85,489,540 |
| Oct 27, 2025 | 7.53 | 7.58 | 7.42 | 7.56 | 7.56 | 0.53% | 18,731,220 |
| Oct 24, 2025 | 7.59 | 7.60 | 7.51 | 7.52 | 7.52 | -0.66% | 13,279,000 |
| Oct 23, 2025 | 7.58 | 7.58 | 7.47 | 7.57 | 7.57 | - | 12,603,900 |
| Oct 22, 2025 | 7.59 | 7.67 | 7.54 | 7.57 | 7.57 | -0.66% | 20,207,190 |
| Oct 21, 2025 | 7.36 | 7.62 | 7.35 | 7.62 | 7.62 | 3.67% | 27,615,180 |
| Oct 20, 2025 | 7.25 | 7.35 | 7.24 | 7.35 | 7.35 | 2.08% | 7,474,340 |
| Oct 17, 2025 | 7.42 | 7.46 | 7.20 | 7.20 | 7.20 | -3.10% | 10,457,870 |
| Oct 16, 2025 | 7.53 | 7.53 | 7.41 | 7.43 | 7.43 | -1.59% | 9,981,788 |
| Oct 15, 2025 | 7.50 | 7.56 | 7.43 | 7.55 | 7.55 | 0.53% | 10,812,300 |
| Oct 14, 2025 | 7.47 | 7.58 | 7.45 | 7.51 | 7.51 | 0.81% | 14,216,180 |
| Oct 13, 2025 | 7.35 | 7.46 | 7.27 | 7.45 | 7.45 | -1.19% | 10,338,980 |
| Oct 10, 2025 | 7.50 | 7.60 | 7.48 | 7.54 | 7.54 | 0.13% | 13,573,680 |
| Oct 9, 2025 | 7.44 | 7.55 | 7.37 | 7.53 | 7.53 | 1.48% | 15,003,800 |