Skip to main content
Fujian Tendering Co., Ltd. (SHE:301136)
China flag China · Delayed Price · Currency is CNY
15.69
+0.38 (2.48%)
Apr 29, 2026, 4:00 PM EDT

Fujian Tendering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.3115.8415.1515.6915.692.48%8,001,400
Apr 28, 202615.4615.9115.1215.3115.310.53%7,903,232
Apr 27, 202615.1515.2714.7215.2315.23-0.07%4,772,606
Apr 24, 202615.6215.6215.1115.2415.24-2.81%4,284,500
Apr 23, 202615.9216.0715.5315.6815.68-1.88%5,066,000
Apr 22, 202616.2116.2115.8415.9815.98-2.32%6,258,354
Apr 21, 202616.2016.5416.1316.3616.360.31%6,363,844
Apr 20, 202615.8016.4715.8016.3116.312.19%7,970,334
Apr 17, 202615.9216.0815.7715.9615.96-0.62%4,790,377
Apr 16, 202615.8016.0815.5516.0616.061.71%5,970,700
Apr 15, 202615.8116.1615.7815.7915.79-0.32%7,270,547
Apr 14, 202615.5915.8515.3115.8415.841.60%8,003,073
Apr 13, 202615.5915.8415.3915.5915.591.50%6,295,110
Apr 10, 202615.4615.6815.3215.3615.36-0.19%5,671,174
Apr 9, 202615.6015.7315.3515.3915.39-2.72%5,840,900
Apr 8, 202615.4915.8315.2215.8215.824.77%8,188,506
Apr 7, 202614.8015.2214.7215.1015.102.03%5,983,806
Apr 3, 202615.5815.6614.7314.8014.80-5.13%8,572,000
Apr 2, 202615.5015.8815.3915.6015.600.97%9,862,308
Apr 1, 202616.3216.4615.3315.4515.45-3.80%11,367,206
Mar 31, 202615.9716.7015.8916.0616.06-0.43%15,031,050
Mar 30, 202615.0116.3115.0116.1316.135.56%16,418,430
Mar 27, 202614.8815.3214.8315.2815.281.19%4,470,370
Mar 26, 202615.5715.7115.0015.1015.10-4.25%7,245,995
Mar 25, 202615.4215.8515.2315.7715.772.87%7,902,420
Mar 24, 202615.0015.3414.7915.3315.334.57%5,922,310
Mar 23, 202615.2515.4014.5314.6614.66-5.17%6,727,421
Mar 20, 202615.9116.1615.4115.4615.46-2.77%5,019,531
Mar 19, 202616.2816.3015.8415.9015.90-2.63%4,770,979
Mar 18, 202615.9616.3515.8816.3316.332.32%5,379,710
Mar 17, 202616.5416.5715.9315.9615.96-3.16%5,247,279
Mar 16, 202616.3016.5916.2016.4816.481.29%3,997,611
Mar 13, 202616.4716.5216.2016.2716.27-1.33%5,408,251
Mar 12, 202617.1017.1016.4216.4916.49-2.60%5,151,638
Mar 11, 202617.3017.4016.9216.9316.93-1.80%6,396,011
Mar 10, 202616.9417.3316.9417.2417.242.13%5,624,550
Mar 9, 202616.6316.9016.4216.8816.88-0.06%5,534,900
Mar 6, 202616.4916.9816.4016.8916.892.12%6,860,543
Mar 5, 202616.8216.9916.4616.5416.54-0.66%6,865,508
Mar 4, 202616.2016.7916.0916.6516.651.83%8,217,288
Mar 3, 202617.3717.4416.3016.3516.35-5.82%12,542,830
Mar 2, 202617.5717.8517.2917.3617.36-3.07%10,432,857
Feb 27, 202617.3717.9417.2717.9117.911.94%12,315,032
Feb 26, 202617.4217.6117.0817.5717.57-2.82%17,254,430
Feb 25, 202617.9118.2217.6218.0818.080.84%11,902,698
Feb 24, 202617.8017.9917.7117.9317.931.24%11,284,630
Feb 13, 202618.1218.9617.7117.7117.71-2.26%19,274,087
Feb 12, 202618.4119.1618.0318.1218.12-3.82%28,113,087
Feb 11, 202619.0120.6018.5118.8418.848.53%39,495,454
Feb 10, 202617.8617.8617.3317.3617.36-3.29%13,837,040
Feb 9, 202617.9918.2517.8317.9517.95-1.37%17,002,020
Feb 6, 202619.0719.1117.8218.2018.20-8.86%29,489,194
Feb 5, 202617.7620.4417.6319.9719.9712.76%38,498,212
Feb 4, 202617.6118.0517.5617.7117.71-0.06%7,644,309
Feb 3, 202617.3017.8017.2117.7217.723.63%8,120,500
Feb 2, 202617.0417.6517.0117.1017.10-1.95%7,575,120
Jan 30, 202617.3517.6017.2117.4417.44-8,118,111
Jan 29, 202617.5017.9017.1717.4417.44-1.25%8,059,162
Jan 28, 202618.1118.1917.5117.6617.66-2.91%11,139,830
Jan 27, 202617.9018.4617.7018.1918.190.83%10,683,370
Jan 26, 202619.0119.0517.8718.0418.04-6.24%13,512,500
Jan 23, 202618.2519.4218.1919.2419.245.48%16,316,960
Jan 22, 202617.6918.2717.6518.2418.243.17%10,843,620
Jan 21, 202617.8818.2717.6017.6817.68-1.61%13,604,132
Jan 20, 202619.8420.1617.7217.9717.97-9.97%23,253,330
Jan 19, 202619.7420.1219.4819.9619.961.17%9,695,979
Jan 16, 202620.1320.2219.3719.7319.73-1.00%14,673,870
Jan 15, 202621.0021.0119.6619.9319.93-6.96%20,451,970
Jan 14, 202621.0122.2220.8321.4221.420.47%28,254,290
Jan 13, 202623.5023.5021.1021.3221.32-12.41%35,147,470
Jan 12, 202623.2024.8922.6624.3424.345.23%53,704,650
Jan 9, 202620.5123.8820.3623.1323.1312.83%53,461,208
Jan 8, 202619.4920.5819.4020.5020.504.43%26,010,890
Jan 7, 202619.8620.0019.4119.6319.63-1.41%16,872,160
Jan 6, 202620.2820.3519.6019.9119.91-2.16%22,348,880
Jan 5, 202620.0321.0219.7520.3520.350.44%23,369,820
Dec 31, 202519.7020.6019.5620.2620.263.26%22,782,550
Dec 30, 202520.8021.6319.5519.6219.62-7.06%33,391,589
Dec 29, 202520.3921.9619.8821.1121.110.24%34,900,668
Dec 26, 202520.5721.9520.3521.0621.062.43%40,944,350
Dec 25, 202520.5521.1620.3220.5620.56-0.53%31,028,047
Dec 24, 202519.5120.9519.3320.6720.675.46%32,235,290
Dec 23, 202520.0220.1119.4319.6019.60-2.39%19,149,440
Dec 22, 202520.0920.3719.8020.0820.08-0.94%19,243,192
Dec 19, 202520.8721.1220.1120.2720.27-2.74%26,481,870
Dec 18, 202520.6521.7420.1920.8420.84-1.98%31,431,020
Dec 17, 202522.0022.3020.5021.2621.26-4.23%33,865,950
Dec 16, 202523.0123.3121.6022.2022.20-7.38%38,447,614
Dec 15, 202523.0124.4322.1523.9723.972.83%38,204,440
Dec 12, 202523.3125.0022.8123.3123.31-1.65%42,368,840
Dec 11, 202524.7625.5623.6223.7023.70-3.46%44,480,600
Dec 10, 202525.1226.0624.4224.5524.55-8.94%49,075,310
Dec 9, 202525.3328.2724.3626.9626.963.02%66,977,007
Dec 8, 202527.3529.0026.1626.1726.17-2.61%74,534,880
Dec 5, 202523.9327.6722.5126.8726.877.39%73,991,842
Dec 4, 202521.3425.9821.0725.0225.0213.62%75,580,230
Dec 3, 202520.8023.9019.5422.0222.0210.54%85,175,730
Dec 2, 202516.1119.9215.8319.9219.9220.00%46,241,050
Dec 1, 202517.4017.9516.5216.6016.60-2.12%45,940,003
Nov 28, 202515.6217.4215.4116.9616.9610.20%51,996,106