Skip to main content
Funshine Culture Group Co.,Ltd. (SHE:300860)
China flag China · Delayed Price · Currency is CNY
25.99
-0.25 (-0.95%)
Mar 9, 2026, 3:04 PM CST

Funshine Culture Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.8826.0825.3325.9925.99-0.95%2,295,588
Mar 6, 202625.8526.3025.8126.2426.241.12%1,981,207
Mar 5, 202626.4826.6025.9225.9525.95-1.14%2,958,227
Mar 4, 202626.0826.4025.8126.2526.250.57%1,654,017
Mar 3, 202626.7927.1126.0326.1026.10-2.61%2,809,881
Mar 2, 202627.6527.8526.6726.8026.80-4.56%4,557,630
Feb 27, 202628.1428.2227.7028.0828.080.14%2,223,752
Feb 26, 202628.5628.6627.9628.0428.04-1.13%2,657,456
Feb 25, 202628.2528.4027.9928.3628.361.11%2,789,800
Feb 24, 202629.0029.0228.0428.0528.05-2.74%3,986,942
Feb 13, 202629.0529.3628.6028.8428.84-0.76%3,945,110
Feb 12, 202629.9030.0029.0629.0629.06-3.52%5,011,401
Feb 11, 202630.1730.6829.7630.1230.12-0.50%7,276,729
Feb 10, 202629.3631.4729.2230.2730.272.96%10,693,970
Feb 9, 202628.8029.5128.6129.4029.403.89%5,128,806
Feb 6, 202628.4428.8327.6028.3028.30-1.39%3,662,998
Feb 5, 202628.3028.9828.3028.7028.701.02%3,554,572
Feb 4, 202628.6628.6828.1028.4128.41-1.11%3,261,622
Feb 3, 202628.9229.2028.2828.7328.730.14%4,836,184
Feb 2, 202627.8829.7127.6328.6928.690.28%7,822,594
Jan 30, 202628.2028.6527.8028.6128.611.45%3,883,769
Jan 29, 202627.5228.6627.2028.2028.202.29%4,900,119
Jan 28, 202628.0028.3927.5527.5727.57-2.20%2,756,700
Jan 27, 202628.2628.5727.7328.1928.19-0.42%3,011,950
Jan 26, 202628.8928.9827.9828.3128.31-1.97%4,056,554
Jan 23, 202628.6028.9628.4028.8828.881.33%3,820,534
Jan 22, 202628.3228.5628.1028.5028.500.60%2,726,720
Jan 21, 202628.2028.6028.1428.3328.33-0.28%3,103,526
Jan 20, 202628.6028.9028.2028.4128.41-0.32%3,223,870
Jan 19, 202628.5528.7828.2728.5028.50-0.52%2,825,014
Jan 16, 202629.2929.3928.1328.6528.65-2.42%4,625,300
Jan 15, 202630.0930.0929.0829.3629.36-3.26%5,339,238
Jan 14, 202630.0031.0829.8130.3530.350.53%9,182,015
Jan 13, 202631.1431.2930.0330.1930.19-1.44%7,445,256
Jan 12, 202629.9130.8629.4130.6330.634.57%9,844,095
Jan 9, 202628.9629.6728.7629.2929.290.62%5,719,090
Jan 8, 202628.3029.3028.3029.1129.11-1.59%6,276,738
Jan 7, 202627.3430.8827.3029.5829.587.76%12,671,140
Jan 6, 202627.5027.8627.2027.4527.45-0.58%3,083,977
Jan 5, 202626.8527.6926.6627.6127.613.02%3,829,568
Dec 31, 202526.6827.4726.6726.8026.800.94%3,068,032
Dec 30, 202526.7927.2026.5026.5526.55-0.90%2,587,174
Dec 29, 202527.4727.4726.7026.7926.79-2.62%2,586,487
Dec 26, 202527.3227.9827.1127.5127.510.44%3,174,320
Dec 25, 202527.1527.8527.1427.3927.390.37%2,291,121
Dec 24, 202527.4627.4627.0327.2927.29-0.87%2,306,440
Dec 23, 202528.3328.3827.2027.5327.53-2.41%3,979,239
Dec 22, 202528.3528.8527.8228.2128.21-1.40%4,854,103
Dec 19, 202527.7628.8026.9128.6128.612.14%9,604,733
Dec 18, 202527.5829.4426.8028.0128.017.52%11,750,336
Dec 17, 202526.4926.5625.3126.0526.05-1.70%7,269,266
Dec 16, 202527.5427.5726.4626.5026.50-3.88%3,158,260
Dec 15, 202528.1128.3727.5227.5727.57-3.33%3,328,813
Dec 12, 202529.5029.6028.3828.5228.52-3.84%5,667,700
Dec 11, 202529.8130.3128.9929.6629.66-0.97%5,695,124
Dec 10, 202529.6330.7529.4829.9529.951.05%6,398,408
Dec 9, 202530.0330.2029.4829.6429.64-1.30%4,428,717
Dec 8, 202528.6730.7528.3030.0330.034.63%11,129,480
Dec 5, 202528.7029.2128.2728.7028.700.35%4,401,445
Dec 4, 202527.8128.9326.8828.6028.602.58%5,471,435
Dec 3, 202528.6028.7527.8127.8827.88-2.69%2,830,420
Dec 2, 202528.5028.9828.0828.6528.650.17%3,614,240
Dec 1, 202527.4928.7327.4928.6028.604.11%5,131,067
Nov 28, 202527.4527.7927.2527.4727.47-0.25%2,115,902
Nov 27, 202527.5028.1427.3127.5427.54-0.11%2,756,040
Nov 26, 202528.1428.4027.5327.5727.57-1.75%2,125,600
Nov 25, 202527.3328.1227.3328.0628.062.67%2,855,012
Nov 24, 202526.9027.5426.7027.3327.331.94%2,591,365
Nov 21, 202527.1527.7726.5026.8126.81-2.62%2,531,611
Nov 20, 202528.0328.1027.4327.5327.53-1.54%2,088,889
Nov 19, 202528.8028.8127.7727.9627.96-2.85%3,117,373
Nov 18, 202528.1828.8028.1028.7828.781.88%4,590,594
Nov 17, 202527.8328.2827.4628.2528.251.44%2,792,701
Nov 14, 202527.8728.2827.6927.8527.85-0.07%2,063,708
Nov 13, 202528.0328.0327.7027.8727.87-0.54%1,693,814
Nov 12, 202527.8628.3827.6928.0228.020.57%2,342,154
Nov 11, 202527.8828.0327.7027.8627.86-0.43%1,463,300
Nov 10, 202527.8028.1027.7227.9827.980.47%1,974,231
Nov 7, 202527.6428.2427.4627.8527.850.83%2,594,195
Nov 6, 202527.8828.0227.4227.6227.62-1.00%2,102,771
Nov 5, 202527.7128.1627.6027.9027.90-0.14%2,759,736
Nov 4, 202528.3028.3027.3927.9427.94-3.12%5,712,298
Nov 3, 202526.8929.7326.7828.8428.847.69%7,816,873
Oct 31, 202526.0826.9426.0826.7826.782.68%2,236,040
Oct 30, 202526.4526.5526.0526.0826.08-1.29%1,646,606
Oct 29, 202526.7326.9726.2226.4226.42-3.01%2,788,618
Oct 28, 202527.1627.4127.0227.2427.240.29%1,886,542
Oct 27, 202527.2027.2126.9227.1627.160.22%1,246,126
Oct 24, 202527.1927.2226.9627.1027.10-0.26%1,090,926
Oct 23, 202526.7127.2026.5127.1727.171.72%1,712,972
Oct 22, 202526.6527.0426.5526.7126.71-0.11%1,011,423
Oct 21, 202526.4626.7826.3426.7426.741.10%1,176,086
Oct 20, 202526.3126.5826.2526.4526.451.11%1,018,066
Oct 17, 202526.7426.8526.1526.1626.16-2.17%1,576,534
Oct 16, 202527.0727.1326.6626.7426.74-1.69%1,539,040
Oct 15, 202526.8427.2626.7027.2027.201.34%1,220,040
Oct 14, 202527.2727.5426.8426.8426.84-1.21%1,490,223
Oct 13, 202526.6027.4026.3827.1727.17-2.34%1,700,471
Oct 10, 202527.8128.1527.7927.8227.82-0.61%1,459,084
Oct 9, 202527.8728.2527.6827.9927.990.86%2,177,640