Skip to main content
Funshine Culture Group Co.,Ltd. (SHE:300860)
China flag China · Delayed Price · Currency is CNY
24.35
+0.08 (0.33%)
Apr 29, 2026, 3:04 PM CST

Funshine Culture Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.2824.7024.1024.32-0.21%1,692,674
Apr 28, 202624.9024.9124.2124.2724.27-3.04%2,047,024
Apr 27, 202624.1525.3223.9325.0325.036.37%4,492,460
Apr 24, 202623.8023.8223.1523.5323.53-3.64%2,367,608
Apr 23, 202624.2824.9323.9024.4224.420.62%2,478,617
Apr 22, 202624.4024.4024.0024.2724.27-1.38%1,791,268
Apr 21, 202624.1824.8923.9024.6124.611.69%2,626,180
Apr 20, 202623.9824.3623.8524.2024.200.58%1,395,764
Apr 17, 202623.7824.1723.5424.0624.060.67%1,889,639
Apr 16, 202623.6023.9623.5123.9023.901.27%1,350,780
Apr 15, 202623.7123.8123.5223.6023.60-0.25%1,059,298
Apr 14, 202623.5723.7623.3323.6623.660.85%1,061,960
Apr 13, 202623.4223.7023.2123.4623.46-0.30%1,005,660
Apr 10, 202623.5723.9623.4123.5323.530.77%1,506,239
Apr 9, 202623.8723.9223.3023.3523.35-2.83%1,357,500
Apr 8, 202623.4724.2123.4724.0324.034.03%2,305,124
Apr 7, 202622.8923.1922.7323.1023.101.05%839,100
Apr 3, 202623.7523.8022.7122.8622.86-3.14%1,680,010
Apr 2, 202624.1124.2723.5623.6023.60-2.72%1,820,082
Apr 1, 202624.4024.4724.1024.2624.261.00%1,524,770
Mar 31, 202623.9224.7623.6624.0224.020.46%2,735,214
Mar 30, 202623.8024.0723.6123.9123.91-1.08%1,630,530
Mar 27, 202623.9024.4423.8024.1724.170.29%1,397,158
Mar 26, 202624.8525.0224.0324.1024.10-3.02%2,025,127
Mar 25, 202624.6525.2024.5024.8524.850.65%2,481,945
Mar 24, 202625.6825.7024.0124.6924.69-2.02%3,991,270
Mar 23, 202625.2025.9424.4825.2025.20-1.87%3,772,778
Mar 20, 202626.1726.7625.6025.6825.68-1.87%2,297,088
Mar 19, 202626.5527.0926.1726.1726.17-3.18%2,937,660
Mar 18, 202626.6527.3626.3327.0327.031.39%3,527,331
Mar 17, 202627.0027.2626.4726.6626.66-1.55%2,872,478
Mar 16, 202625.9027.1025.9027.0827.083.75%3,114,618
Mar 13, 202626.2526.3326.0226.1026.10-0.38%1,884,478
Mar 12, 202626.9627.0926.0926.2026.20-1.69%2,555,949
Mar 11, 202626.5027.1026.3526.6526.650.57%2,397,178
Mar 10, 202626.1526.5026.1526.5026.501.96%1,732,736
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