Skip to main content
Fuchun Technology Co., Ltd. (SHE:300299)
China flag China · Delayed Price · Currency is CNY
6.60
+0.02 (0.30%)
Mar 9, 2026, 3:04 PM CST

Fuchun Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.516.606.486.586.580.30%14,587,680
Mar 5, 20266.486.656.456.566.563.14%24,202,940
Mar 4, 20266.316.466.276.366.36-19,257,160
Mar 3, 20266.766.786.346.366.36-5.50%31,781,280
Mar 2, 20266.987.016.726.736.73-5.08%36,892,700
Feb 27, 20267.027.096.987.097.091.00%20,090,770
Feb 26, 20267.157.187.007.027.02-1.54%29,753,510
Feb 25, 20267.117.197.067.137.13-32,777,900
Feb 24, 20267.357.437.117.137.13-2.86%41,164,400
Feb 13, 20267.477.547.337.347.34-2.00%39,289,480
Feb 12, 20267.657.797.407.497.49-3.97%65,715,290
Feb 11, 20267.998.127.727.807.800.26%90,949,820
Feb 10, 20267.658.197.617.787.784.43%124,055,600
Feb 9, 20267.207.507.207.457.454.63%50,324,850
Feb 6, 20267.077.196.937.127.120.14%30,924,990
Feb 5, 20267.037.237.017.117.110.14%31,727,560
Feb 4, 20267.077.186.977.107.10-0.42%26,627,110
Feb 3, 20267.057.146.977.137.133.48%31,082,620
Feb 2, 20266.987.156.886.896.89-2.27%27,977,660
Jan 30, 20267.107.176.957.057.05-1.81%36,351,640
Jan 29, 20267.017.406.877.187.181.84%55,698,170
Jan 28, 20267.127.297.037.057.05-1.67%32,096,710
Jan 27, 20267.247.387.017.177.17-1.38%35,354,795
Jan 26, 20267.687.687.117.277.27-4.72%54,262,500
Jan 23, 20267.417.717.357.637.633.25%45,869,870
Jan 22, 20267.357.517.297.397.390.82%37,009,230
Jan 21, 20267.357.537.287.337.33-1.48%40,185,937
Jan 20, 20267.717.787.367.447.44-2.75%39,547,510
Jan 19, 20267.677.757.577.657.65-0.91%35,356,500
Jan 16, 20268.128.187.627.727.72-5.39%55,738,050
Jan 15, 20268.308.478.008.168.16-3.77%70,971,612
Jan 14, 20268.288.758.248.488.481.19%114,296,400
Jan 13, 20268.508.967.968.388.380.96%139,162,600
Jan 12, 20268.058.347.978.308.305.20%102,422,300
Jan 9, 20267.447.947.427.897.895.48%89,978,100
Jan 8, 20267.337.547.317.487.480.81%50,749,370
Jan 7, 20267.387.657.327.427.420.27%54,949,160
Jan 6, 20267.367.487.287.407.40-50,807,090
Jan 5, 20267.127.507.117.407.404.23%63,321,540
Dec 31, 20256.977.246.967.107.101.14%47,691,480
Dec 30, 20257.047.216.957.027.020.43%44,436,190
Dec 29, 20257.087.136.986.996.99-1.69%30,667,810
Dec 26, 20257.187.237.037.117.11-1.39%42,521,141
Dec 25, 20257.327.377.177.217.21-0.96%40,702,030
Dec 24, 20257.087.287.067.287.281.96%48,006,300
Dec 23, 20257.097.246.897.147.140.28%54,549,420
Dec 22, 20257.167.237.097.127.12-2.06%43,083,510
Dec 19, 20257.277.327.027.277.270.14%53,374,923
Dec 18, 20257.067.437.027.267.261.26%57,620,877
Dec 17, 20257.097.206.887.177.170.56%61,306,150
Dec 16, 20257.627.697.107.137.13-5.56%64,427,863
Dec 15, 20257.437.727.357.557.550.53%65,164,830
Dec 12, 20257.727.827.467.517.51-3.72%58,762,340
Dec 11, 20258.148.197.767.807.80-5.45%80,237,430
Dec 10, 20258.198.508.038.258.251.35%98,692,200
Dec 9, 20257.998.447.938.148.140.99%116,110,200
Dec 8, 20257.618.247.608.068.065.08%115,261,000
Dec 5, 20257.447.747.217.677.675.21%90,840,060
Dec 4, 20257.507.707.277.297.29-4.58%77,103,240
Dec 3, 20257.787.987.547.647.64-4.14%94,206,620
Dec 2, 20257.728.307.657.977.973.10%140,355,526
Dec 1, 20257.577.827.487.737.731.18%97,349,680
Nov 28, 20257.467.817.387.647.641.46%95,041,761
Nov 27, 20258.068.147.517.537.53-6.81%141,555,713
Nov 26, 20258.668.848.028.088.08-11.11%209,709,200
Nov 25, 20257.789.547.789.099.0914.34%258,309,500
Nov 24, 20258.008.097.477.957.952.32%171,466,900
Nov 21, 20257.128.577.097.777.778.82%211,515,509
Nov 20, 20257.387.437.137.147.14-4.42%71,799,020
Nov 19, 20257.447.747.227.477.47-1.71%86,463,400
Nov 18, 20257.247.947.187.607.603.26%127,250,800
Nov 17, 20256.957.706.927.367.364.25%92,669,970
Nov 14, 20256.917.286.877.067.062.02%69,930,790
Nov 13, 20256.736.986.616.926.922.52%44,973,980
Nov 12, 20256.706.916.686.756.750.75%27,465,240
Nov 11, 20256.766.816.676.706.70-1.62%23,924,410
Nov 10, 20256.646.886.626.816.812.71%31,138,860
Nov 7, 20256.636.736.606.636.63-0.60%16,785,370
Nov 6, 20256.806.846.646.676.67-2.49%23,848,830
Nov 5, 20256.706.896.676.846.840.29%30,367,570
Nov 4, 20256.696.866.596.826.821.19%35,204,060
Nov 3, 20256.576.816.536.746.742.59%37,657,350
Oct 31, 20256.356.736.346.576.574.29%31,293,860
Oct 30, 20256.486.496.306.306.30-2.93%19,783,860
Oct 29, 20256.466.516.406.496.49-1.37%27,361,240
Oct 28, 20256.446.826.416.586.583.30%50,523,040
Oct 27, 20256.326.406.266.376.371.27%17,946,550
Oct 24, 20256.326.346.266.296.29-0.47%9,831,800
Oct 23, 20256.266.326.186.326.320.96%11,639,000
Oct 22, 20256.276.336.236.266.26-0.48%8,928,210
Oct 21, 20256.176.296.136.296.291.94%11,676,400
Oct 20, 20256.156.196.116.176.171.31%11,268,330
Oct 17, 20256.236.276.086.096.09-2.40%11,537,390
Oct 16, 20256.316.356.226.246.24-1.58%9,510,146
Oct 15, 20256.236.346.216.346.341.60%11,112,690
Oct 14, 20256.316.426.226.246.24-1.11%15,956,320
Oct 13, 20256.176.316.056.316.31-2.17%16,034,100
Oct 10, 20256.446.516.416.456.45-0.15%13,379,270
Oct 9, 20256.496.506.406.466.46-0.62%15,475,290
Sep 30, 20256.596.666.496.506.50-0.91%16,116,240