Zhangjiagang Furui Special Equipment Co., Ltd. (SHE:300228)
China
· Delayed Price · Currency is CNY 9.36
-0.10 (-1.06%)
Apr 29, 2026, 3:04 PM CST
SHE:300228 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.33 | 9.43 | 9.32 | 9.36 | 9.36 | -1.06% | 27,602,326 |
| Apr 28, 2026 | 9.06 | 9.50 | 9.06 | 9.46 | 9.46 | 3.84% | 47,070,142 |
| Apr 27, 2026 | 8.95 | 9.11 | 8.84 | 9.11 | 9.11 | 0.89% | 19,378,760 |
| Apr 24, 2026 | 8.94 | 9.12 | 8.94 | 9.03 | 9.03 | -0.22% | 18,110,300 |
| Apr 23, 2026 | 9.00 | 9.13 | 8.92 | 9.05 | 9.05 | 0.33% | 23,307,963 |
| Apr 22, 2026 | 8.94 | 9.04 | 8.78 | 9.02 | 9.02 | -0.22% | 28,084,820 |
| Apr 21, 2026 | 9.31 | 9.31 | 8.90 | 9.04 | 9.04 | -4.74% | 46,828,400 |
| Apr 20, 2026 | 9.18 | 9.52 | 9.17 | 9.49 | 9.49 | 2.93% | 33,298,520 |
| Apr 17, 2026 | 9.32 | 9.33 | 9.17 | 9.22 | 9.22 | -1.39% | 23,890,800 |
| Apr 16, 2026 | 9.38 | 9.39 | 9.23 | 9.35 | 9.35 | - | 21,874,012 |
| Apr 15, 2026 | 9.61 | 9.62 | 9.33 | 9.35 | 9.35 | -1.99% | 27,293,287 |
| Apr 14, 2026 | 9.49 | 9.58 | 9.35 | 9.54 | 9.54 | 1.17% | 35,103,240 |
| Apr 13, 2026 | 9.50 | 9.56 | 9.32 | 9.43 | 9.43 | -0.53% | 33,772,000 |
| Apr 10, 2026 | 9.34 | 9.56 | 9.32 | 9.48 | 9.48 | 2.38% | 25,092,880 |
| Apr 9, 2026 | 9.34 | 9.37 | 9.23 | 9.26 | 9.26 | -1.70% | 17,243,600 |
| Apr 8, 2026 | 9.29 | 9.45 | 9.25 | 9.42 | 9.42 | 3.29% | 23,151,850 |
| Apr 7, 2026 | 8.91 | 9.14 | 8.90 | 9.12 | 9.12 | 2.59% | 20,951,380 |
| Apr 3, 2026 | 9.36 | 9.36 | 8.89 | 8.89 | 8.89 | -4.31% | 27,605,672 |
| Apr 2, 2026 | 9.42 | 9.57 | 9.21 | 9.29 | 9.29 | -2.31% | 25,444,600 |
| Apr 1, 2026 | 9.40 | 9.52 | 9.29 | 9.51 | 9.51 | 2.48% | 32,203,590 |
| Mar 31, 2026 | 9.23 | 9.41 | 9.18 | 9.28 | 9.28 | 0.65% | 27,987,120 |
| Mar 30, 2026 | 9.07 | 9.28 | 9.01 | 9.22 | 9.22 | 0.11% | 21,735,650 |
| Mar 27, 2026 | 8.99 | 9.28 | 8.95 | 9.21 | 9.21 | 1.43% | 20,359,050 |
| Mar 26, 2026 | 9.27 | 9.39 | 9.05 | 9.08 | 9.08 | -2.37% | 23,367,880 |
| Mar 25, 2026 | 9.22 | 9.39 | 9.18 | 9.30 | 9.30 | 0.98% | 25,632,400 |
| Mar 24, 2026 | 9.18 | 9.25 | 8.94 | 9.21 | 9.21 | 2.45% | 26,479,240 |
| Mar 23, 2026 | 9.24 | 9.45 | 8.92 | 8.99 | 8.99 | -5.17% | 37,566,620 |
| Mar 20, 2026 | 9.95 | 10.04 | 9.47 | 9.48 | 9.48 | -4.72% | 45,342,780 |
| Mar 19, 2026 | 10.08 | 10.33 | 9.90 | 9.95 | 9.95 | -1.87% | 37,752,970 |
| Mar 18, 2026 | 10.02 | 10.17 | 9.86 | 10.14 | 10.14 | 1.40% | 31,958,050 |
| Mar 17, 2026 | 10.69 | 10.79 | 10.00 | 10.00 | 10.00 | -4.76% | 49,000,570 |
| Mar 16, 2026 | 10.85 | 10.90 | 10.21 | 10.50 | 10.50 | -2.33% | 50,292,720 |
| Mar 13, 2026 | 10.93 | 11.27 | 10.71 | 10.75 | 10.75 | -1.65% | 48,207,960 |
| Mar 12, 2026 | 11.27 | 11.33 | 10.80 | 10.93 | 10.93 | -2.24% | 49,113,070 |
| Mar 11, 2026 | 11.15 | 11.24 | 10.93 | 11.18 | 11.18 | 0.27% | 53,694,080 |
| Mar 10, 2026 | 10.82 | 11.30 | 10.62 | 11.15 | 11.15 | 1.46% | 61,069,006 |
| 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 |