Fuchun Technology Co., Ltd. (SHE:300299)
China
· Delayed Price · Currency is CNY 6.13
+0.34 (5.87%)
Apr 29, 2026, 3:04 PM CST
Fuchun Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.98 | 6.18 | 5.90 | 6.13 | 6.13 | 5.87% | 40,889,138 |
| Apr 28, 2026 | 5.88 | 5.98 | 5.78 | 5.79 | 5.79 | -2.20% | 14,115,170 |
| Apr 27, 2026 | 5.80 | 5.97 | 5.71 | 5.92 | 5.92 | 1.72% | 17,130,865 |
| Apr 24, 2026 | 5.87 | 5.93 | 5.75 | 5.82 | 5.82 | -1.36% | 13,171,028 |
| Apr 23, 2026 | 5.93 | 5.97 | 5.84 | 5.90 | 5.90 | -0.67% | 11,423,053 |
| Apr 22, 2026 | 6.02 | 6.03 | 5.86 | 5.94 | 5.94 | -1.66% | 16,975,223 |
| Apr 21, 2026 | 5.96 | 6.07 | 5.93 | 6.04 | 6.04 | 1.00% | 19,594,510 |
| Apr 20, 2026 | 5.91 | 5.98 | 5.88 | 5.98 | 5.98 | 1.18% | 12,463,954 |
| Apr 17, 2026 | 5.96 | 5.97 | 5.85 | 5.91 | 5.91 | -1.34% | 15,251,700 |
| Apr 16, 2026 | 5.86 | 6.01 | 5.83 | 5.99 | 5.99 | 2.57% | 18,337,452 |
| Apr 15, 2026 | 5.95 | 5.98 | 5.83 | 5.84 | 5.84 | -1.35% | 13,295,400 |
| Apr 14, 2026 | 6.00 | 6.02 | 5.84 | 5.92 | 5.92 | - | 13,734,035 |
| Apr 13, 2026 | 5.95 | 5.97 | 5.88 | 5.92 | 5.92 | -0.84% | 11,188,100 |
| Apr 10, 2026 | 5.95 | 6.05 | 5.95 | 5.97 | 5.97 | 1.02% | 12,436,770 |
| Apr 9, 2026 | 6.08 | 6.11 | 5.90 | 5.91 | 5.91 | -4.37% | 20,062,600 |
| Apr 8, 2026 | 5.93 | 6.18 | 5.93 | 6.18 | 6.18 | 6.00% | 20,285,830 |
| Apr 7, 2026 | 5.77 | 5.85 | 5.73 | 5.83 | 5.83 | 1.75% | 9,922,211 |
| Apr 3, 2026 | 5.95 | 6.01 | 5.71 | 5.73 | 5.73 | -3.54% | 12,665,672 |
| Apr 2, 2026 | 6.12 | 6.12 | 5.89 | 5.94 | 5.94 | -2.94% | 14,222,695 |
| Apr 1, 2026 | 6.10 | 6.14 | 6.02 | 6.12 | 6.12 | 2.17% | 11,591,176 |
| Mar 31, 2026 | 6.10 | 6.19 | 5.98 | 5.99 | 5.99 | -1.64% | 9,604,201 |
| Mar 30, 2026 | 5.99 | 6.09 | 5.92 | 6.09 | 6.09 | 0.33% | 10,796,550 |
| Mar 27, 2026 | 5.91 | 6.09 | 5.87 | 6.07 | 6.07 | 1.85% | 10,970,590 |
| Mar 26, 2026 | 6.14 | 6.18 | 5.93 | 5.96 | 5.96 | -3.09% | 12,808,570 |
| Mar 25, 2026 | 5.97 | 6.16 | 5.97 | 6.15 | 6.15 | 2.67% | 13,768,660 |
| Mar 24, 2026 | 5.88 | 6.00 | 5.74 | 5.99 | 5.99 | 3.99% | 17,583,810 |
| Mar 23, 2026 | 5.99 | 6.04 | 5.70 | 5.76 | 5.76 | -5.73% | 22,657,980 |
| Mar 20, 2026 | 6.44 | 6.45 | 6.09 | 6.11 | 6.11 | -4.38% | 18,521,100 |
| Mar 19, 2026 | 6.44 | 6.48 | 6.35 | 6.39 | 6.39 | -1.99% | 11,496,800 |
| Mar 18, 2026 | 6.42 | 6.52 | 6.41 | 6.52 | 6.52 | 1.24% | 10,513,530 |
| Mar 17, 2026 | 6.58 | 6.64 | 6.43 | 6.44 | 6.44 | -1.53% | 15,092,460 |
| Mar 16, 2026 | 6.46 | 6.56 | 6.43 | 6.54 | 6.54 | 0.15% | 15,408,540 |
| Mar 13, 2026 | 6.63 | 6.75 | 6.51 | 6.53 | 6.53 | -0.31% | 22,798,130 |
| Mar 12, 2026 | 6.61 | 6.64 | 6.52 | 6.55 | 6.55 | -1.06% | 12,679,770 |
| Mar 11, 2026 | 6.66 | 6.74 | 6.61 | 6.62 | 6.62 | -1.19% | 14,185,590 |
| Mar 10, 2026 | 6.66 | 6.74 | 6.60 | 6.70 | 6.70 | 1.52% | 19,791,670 |
| Mar 9, 2026 | 6.50 | 6.61 | 6.37 | 6.60 | 6.60 | 0.30% | 19,039,790 |
| Mar 6, 2026 | 6.51 | 6.60 | 6.48 | 6.58 | 6.58 | 0.30% | 14,587,680 |
| Mar 5, 2026 | 6.48 | 6.65 | 6.45 | 6.56 | 6.56 | 3.14% | 24,202,940 |
| Mar 4, 2026 | 6.31 | 6.46 | 6.27 | 6.36 | 6.36 | - | 19,257,160 |
| Mar 3, 2026 | 6.76 | 6.78 | 6.34 | 6.36 | 6.36 | -5.50% | 31,781,280 |
| Mar 2, 2026 | 6.98 | 7.01 | 6.72 | 6.73 | 6.73 | -5.08% | 36,892,700 |
| Feb 27, 2026 | 7.02 | 7.09 | 6.98 | 7.09 | 7.09 | 1.00% | 20,090,770 |
| Feb 26, 2026 | 7.15 | 7.18 | 7.00 | 7.02 | 7.02 | -1.54% | 29,753,510 |
| Feb 25, 2026 | 7.11 | 7.19 | 7.06 | 7.13 | 7.13 | - | 32,777,900 |
| Feb 24, 2026 | 7.35 | 7.43 | 7.11 | 7.13 | 7.13 | -2.86% | 41,164,400 |
| Feb 13, 2026 | 7.47 | 7.54 | 7.33 | 7.34 | 7.34 | -2.00% | 39,289,480 |
| Feb 12, 2026 | 7.65 | 7.79 | 7.40 | 7.49 | 7.49 | -3.97% | 65,715,290 |
| Feb 11, 2026 | 7.99 | 8.12 | 7.72 | 7.80 | 7.80 | 0.26% | 90,949,820 |
| Feb 10, 2026 | 7.65 | 8.19 | 7.61 | 7.78 | 7.78 | 4.43% | 124,055,600 |
| Feb 9, 2026 | 7.20 | 7.50 | 7.20 | 7.45 | 7.45 | 4.63% | 50,324,850 |
| Feb 6, 2026 | 7.07 | 7.19 | 6.93 | 7.12 | 7.12 | 0.14% | 30,924,990 |
| Feb 5, 2026 | 7.03 | 7.23 | 7.01 | 7.11 | 7.11 | 0.14% | 31,727,560 |
| Feb 4, 2026 | 7.07 | 7.18 | 6.97 | 7.10 | 7.10 | -0.42% | 26,627,110 |
| Feb 3, 2026 | 7.05 | 7.14 | 6.97 | 7.13 | 7.13 | 3.48% | 31,082,620 |
| Feb 2, 2026 | 6.98 | 7.15 | 6.88 | 6.89 | 6.89 | -2.27% | 27,977,660 |
| Jan 30, 2026 | 7.10 | 7.17 | 6.95 | 7.05 | 7.05 | -1.81% | 36,351,640 |
| Jan 29, 2026 | 7.01 | 7.40 | 6.87 | 7.18 | 7.18 | 1.84% | 55,698,170 |
| Jan 28, 2026 | 7.12 | 7.29 | 7.03 | 7.05 | 7.05 | -1.67% | 32,096,710 |
| Jan 27, 2026 | 7.24 | 7.38 | 7.01 | 7.17 | 7.17 | -1.38% | 35,354,795 |
| Jan 26, 2026 | 7.68 | 7.68 | 7.11 | 7.27 | 7.27 | -4.72% | 54,262,500 |
| Jan 23, 2026 | 7.41 | 7.71 | 7.35 | 7.63 | 7.63 | 3.25% | 45,869,870 |
| Jan 22, 2026 | 7.35 | 7.51 | 7.29 | 7.39 | 7.39 | 0.82% | 37,009,230 |
| Jan 21, 2026 | 7.35 | 7.53 | 7.28 | 7.33 | 7.33 | -1.48% | 40,185,937 |
| Jan 20, 2026 | 7.71 | 7.78 | 7.36 | 7.44 | 7.44 | -2.75% | 39,547,510 |
| Jan 19, 2026 | 7.67 | 7.75 | 7.57 | 7.65 | 7.65 | -0.91% | 35,356,500 |
| Jan 16, 2026 | 8.12 | 8.18 | 7.62 | 7.72 | 7.72 | -5.39% | 55,738,050 |
| Jan 15, 2026 | 8.30 | 8.47 | 8.00 | 8.16 | 8.16 | -3.77% | 70,971,612 |
| Jan 14, 2026 | 8.28 | 8.75 | 8.24 | 8.48 | 8.48 | 1.19% | 114,296,400 |
| Jan 13, 2026 | 8.50 | 8.96 | 7.96 | 8.38 | 8.38 | 0.96% | 139,162,600 |
| Jan 12, 2026 | 8.05 | 8.34 | 7.97 | 8.30 | 8.30 | 5.20% | 102,422,300 |
| Jan 9, 2026 | 7.44 | 7.94 | 7.42 | 7.89 | 7.89 | 5.48% | 89,978,100 |
| Jan 8, 2026 | 7.33 | 7.54 | 7.31 | 7.48 | 7.48 | 0.81% | 50,749,370 |
| Jan 7, 2026 | 7.38 | 7.65 | 7.32 | 7.42 | 7.42 | 0.27% | 54,949,160 |
| Jan 6, 2026 | 7.36 | 7.48 | 7.28 | 7.40 | 7.40 | - | 50,807,090 |
| Jan 5, 2026 | 7.12 | 7.50 | 7.11 | 7.40 | 7.40 | 4.23% | 63,321,540 |
| Dec 31, 2025 | 6.97 | 7.24 | 6.96 | 7.10 | 7.10 | 1.14% | 47,691,480 |
| Dec 30, 2025 | 7.04 | 7.21 | 6.95 | 7.02 | 7.02 | 0.43% | 44,436,190 |
| Dec 29, 2025 | 7.08 | 7.13 | 6.98 | 6.99 | 6.99 | -1.69% | 30,667,810 |
| Dec 26, 2025 | 7.18 | 7.23 | 7.03 | 7.11 | 7.11 | -1.39% | 42,521,141 |
| Dec 25, 2025 | 7.32 | 7.37 | 7.17 | 7.21 | 7.21 | -0.96% | 40,702,030 |
| Dec 24, 2025 | 7.08 | 7.28 | 7.06 | 7.28 | 7.28 | 1.96% | 48,006,300 |
| Dec 23, 2025 | 7.09 | 7.24 | 6.89 | 7.14 | 7.14 | 0.28% | 54,549,420 |
| Dec 22, 2025 | 7.16 | 7.23 | 7.09 | 7.12 | 7.12 | -2.06% | 43,083,510 |
| Dec 19, 2025 | 7.27 | 7.32 | 7.02 | 7.27 | 7.27 | 0.14% | 53,374,923 |
| Dec 18, 2025 | 7.06 | 7.43 | 7.02 | 7.26 | 7.26 | 1.26% | 57,620,877 |
| Dec 17, 2025 | 7.09 | 7.20 | 6.88 | 7.17 | 7.17 | 0.56% | 61,306,150 |
| Dec 16, 2025 | 7.62 | 7.69 | 7.10 | 7.13 | 7.13 | -5.56% | 64,427,863 |
| Dec 15, 2025 | 7.43 | 7.72 | 7.35 | 7.55 | 7.55 | 0.53% | 65,164,830 |
| Dec 12, 2025 | 7.72 | 7.82 | 7.46 | 7.51 | 7.51 | -3.72% | 58,762,340 |
| Dec 11, 2025 | 8.14 | 8.19 | 7.76 | 7.80 | 7.80 | -5.45% | 80,237,430 |
| Dec 10, 2025 | 8.19 | 8.50 | 8.03 | 8.25 | 8.25 | 1.35% | 98,692,200 |
| Dec 9, 2025 | 7.99 | 8.44 | 7.93 | 8.14 | 8.14 | 0.99% | 116,110,200 |
| Dec 8, 2025 | 7.61 | 8.24 | 7.60 | 8.06 | 8.06 | 5.08% | 115,261,000 |
| Dec 5, 2025 | 7.44 | 7.74 | 7.21 | 7.67 | 7.67 | 5.21% | 90,840,060 |
| Dec 4, 2025 | 7.50 | 7.70 | 7.27 | 7.29 | 7.29 | -4.58% | 77,103,240 |
| Dec 3, 2025 | 7.78 | 7.98 | 7.54 | 7.64 | 7.64 | -4.14% | 94,206,620 |
| Dec 2, 2025 | 7.72 | 8.30 | 7.65 | 7.97 | 7.97 | 3.10% | 140,355,526 |
| Dec 1, 2025 | 7.57 | 7.82 | 7.48 | 7.73 | 7.73 | 1.18% | 97,349,680 |
| Nov 28, 2025 | 7.46 | 7.81 | 7.38 | 7.64 | 7.64 | 1.46% | 95,041,761 |