Fujian Sanmu Group Co., Ltd. Class A 000632
SZSE · China · Distribution Services
CNY 3.80+0.10 (+2.70%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.80 | +2.70% | CNY 3.71 | CNY 3.80 | CNY 3.67 | 9.57M |
| 2026-09-29 | CNY 3.70 | +2.21% | CNY 3.61 | CNY 3.76 | CNY 3.60 | 10.29M |
| 2026-09-28 | CNY 3.62 | -3.47% | CNY 3.77 | CNY 3.77 | CNY 3.58 | 11.49M |
| 2026-09-24 | CNY 3.75 | +1.08% | CNY 3.67 | CNY 3.84 | CNY 3.67 | 9.77M |
| 2026-09-23 | CNY 3.71 | -1.07% | CNY 3.70 | CNY 3.81 | CNY 3.65 | 14.71M |
| 2026-09-22 | CNY 3.75 | -5.78% | CNY 3.98 | CNY 3.98 | CNY 3.62 | 30.62M |
| 2026-09-21 | CNY 3.98 | -1.24% | CNY 3.99 | CNY 4.06 | CNY 3.97 | 10.05M |
| 2026-09-18 | CNY 4.03 | +0.25% | CNY 4.02 | CNY 4.05 | CNY 3.96 | 12.02M |
| 2026-09-17 | CNY 4.02 | +0.75% | CNY 3.98 | CNY 4.06 | CNY 3.90 | 9.60M |
| 2026-09-16 | CNY 3.99 | +2.31% | CNY 3.89 | CNY 4.01 | CNY 3.85 | 10.12M |
| 2026-09-15 | CNY 3.90 | -5.80% | CNY 4.11 | CNY 4.13 | CNY 3.80 | 18.87M |
| 2026-09-14 | CNY 4.14 | -0.96% | CNY 4.15 | CNY 4.25 | CNY 4.11 | 10.22M |
| 2026-09-11 | CNY 4.18 | -1.65% | CNY 4.22 | CNY 4.22 | CNY 4.09 | 12.84M |
| 2026-09-10 | CNY 4.25 | +3.66% | CNY 4.09 | CNY 4.28 | CNY 4.04 | 20.90M |
| 2026-09-09 | CNY 4.10 | -0.49% | CNY 4.12 | CNY 4.16 | CNY 4.06 | 9.46M |
| 2026-09-08 | CNY 4.12 | +1.48% | CNY 4.06 | CNY 4.16 | CNY 4.06 | 10.60M |
| 2026-09-07 | CNY 4.06 | -1.93% | CNY 4.12 | CNY 4.13 | CNY 4.00 | 13.94M |
| 2026-09-04 | CNY 4.14 | 0.00% | CNY 4.11 | CNY 4.20 | CNY 4.05 | 15.14M |
| 2026-09-03 | CNY 4.14 | +1.47% | CNY 4.04 | CNY 4.20 | CNY 3.93 | 19.55M |
| 2026-09-02 | CNY 4.08 | -0.97% | CNY 4.15 | CNY 4.27 | CNY 4.08 | 18.38M |
| 2026-09-01 | CNY 4.12 | -3.06% | CNY 4.35 | CNY 4.38 | CNY 4.09 | 22.97M |
| 2026-08-31 | CNY 4.25 | -3.19% | CNY 4.27 | CNY 4.38 | CNY 4.14 | 27.28M |
| 2026-08-28 | CNY 4.39 | +2.81% | CNY 4.27 | CNY 4.44 | CNY 4.18 | 26.04M |
| 2026-08-27 | CNY 4.27 | +6.75% | CNY 4.19 | CNY 4.35 | CNY 4.00 | 43.11M |
| 2026-08-26 | CNY 4.00 | +9.89% | CNY 4.00 | CNY 4.00 | CNY 4.00 | 7.48M |
| 2026-08-25 | CNY 3.64 | -0.27% | CNY 3.66 | CNY 3.74 | CNY 3.57 | 6.53M |
| 2026-08-24 | CNY 3.65 | -6.41% | CNY 3.95 | CNY 4.00 | CNY 3.65 | 15.48M |
| 2026-08-21 | CNY 3.90 | +5.41% | CNY 3.73 | CNY 3.95 | CNY 3.65 | 16.82M |
| 2026-08-20 | CNY 3.70 | +2.78% | CNY 3.64 | CNY 3.85 | CNY 3.60 | 10.57M |
| 2026-08-19 | CNY 3.60 | -4.00% | CNY 3.75 | CNY 3.76 | CNY 3.60 | 8.34M |
| 2026-08-18 | CNY 3.75 | +2.18% | CNY 3.64 | CNY 3.81 | CNY 3.60 | 10.26M |
| 2026-08-17 | CNY 3.67 | -0.27% | CNY 3.70 | CNY 3.76 | CNY 3.60 | 7.74M |
| 2026-08-14 | CNY 3.68 | +4.55% | CNY 3.50 | CNY 3.70 | CNY 3.50 | 12.51M |
| 2026-08-13 | CNY 3.52 | +1.73% | CNY 3.48 | CNY 3.59 | CNY 3.43 | 10.98M |
| 2026-08-12 | CNY 3.46 | +3.59% | CNY 3.32 | CNY 3.50 | CNY 3.32 | 10.40M |
| 2026-08-11 | CNY 3.34 | -0.89% | CNY 3.37 | CNY 3.38 | CNY 3.28 | 4.56M |
| 2026-08-10 | CNY 3.37 | +0.90% | CNY 3.28 | CNY 3.38 | CNY 3.18 | 7.77M |
| 2026-08-07 | CNY 3.34 | -2.62% | CNY 3.41 | CNY 3.41 | CNY 3.28 | 7.50M |
| 2026-08-06 | CNY 3.43 | +3.63% | CNY 3.29 | CNY 3.45 | CNY 3.26 | 9.95M |
| 2026-08-05 | CNY 3.31 | -0.90% | CNY 3.31 | CNY 3.37 | CNY 3.25 | 8.70M |
| 2026-08-04 | CNY 3.34 | -3.19% | CNY 3.47 | CNY 3.49 | CNY 3.33 | 10.47M |
| 2026-08-03 | CNY 3.45 | +1.77% | CNY 3.38 | CNY 3.49 | CNY 3.37 | 8.50M |
| 2026-07-31 | CNY 3.39 | -0.29% | CNY 3.28 | CNY 3.47 | CNY 3.27 | 15.22M |
| 2026-07-30 | CNY 3.40 | +6.92% | CNY 3.18 | CNY 3.47 | CNY 3.17 | 17.48M |
| 2026-07-29 | CNY 3.18 | +6.00% | CNY 3.00 | CNY 3.30 | CNY 3.00 | 11.91M |
| 2026-07-28 | CNY 3.00 | -0.33% | CNY 2.98 | CNY 3.11 | CNY 2.97 | 5.66M |
| 2026-07-27 | CNY 3.01 | +4.51% | CNY 2.93 | CNY 3.03 | CNY 2.88 | 6.12M |
| 2026-07-24 | CNY 2.88 | -3.03% | CNY 2.99 | CNY 3.10 | CNY 2.85 | 11.30M |
| 2026-07-23 | CNY 2.97 | +10.00% | CNY 2.73 | CNY 2.97 | CNY 2.73 | 10.60M |
| 2026-07-22 | CNY 2.70 | +1.12% | CNY 2.71 | CNY 2.88 | CNY 2.68 | 10.28M |
| 2026-07-21 | CNY 2.67 | -5.32% | CNY 2.83 | CNY 2.87 | CNY 2.54 | 21.21M |
| 2026-07-20 | CNY 2.82 | -9.62% | CNY 3.12 | CNY 3.15 | CNY 2.81 | 14.21M |
| 2026-07-17 | CNY 3.12 | -4.00% | CNY 3.23 | CNY 3.30 | CNY 3.08 | 9.78M |
| 2026-07-16 | CNY 3.25 | +0.93% | CNY 3.20 | CNY 3.34 | CNY 3.17 | 8.26M |
| 2026-07-15 | CNY 3.22 | -0.62% | CNY 3.21 | CNY 3.29 | CNY 3.14 | 8.42M |
| 2026-07-14 | CNY 3.24 | +0.93% | CNY 3.20 | CNY 3.29 | CNY 3.15 | 6.57M |
| 2026-07-13 | CNY 3.21 | -4.75% | CNY 3.32 | CNY 3.35 | CNY 3.13 | 10.35M |
| 2026-07-10 | CNY 3.37 | -2.32% | CNY 3.43 | CNY 3.48 | CNY 3.32 | 14.23M |
| 2026-07-09 | CNY 3.45 | +5.18% | CNY 3.24 | CNY 3.49 | CNY 3.23 | 11.98M |
| 2026-07-08 | CNY 3.28 | +6.49% | CNY 3.08 | CNY 3.33 | CNY 3.06 | 11.06M |
| 2026-07-07 | CNY 3.08 | -6.10% | CNY 3.29 | CNY 3.31 | CNY 3.05 | 16.59M |
| 2026-07-06 | CNY 3.28 | -4.93% | CNY 3.38 | CNY 3.58 | CNY 3.28 | 13.42M |
| 2026-07-03 | CNY 3.45 | +2.68% | CNY 3.44 | CNY 3.52 | CNY 3.31 | 20.28M |
| 2026-07-02 | CNY 3.36 | +5.00% | CNY 3.30 | CNY 3.36 | CNY 3.24 | 17.38M |
| 2026-07-01 | CNY 3.20 | +4.92% | CNY 3.02 | CNY 3.20 | CNY 3.02 | 6.82M |
| 2026-06-30 | CNY 3.05 | +4.10% | CNY 2.91 | CNY 3.08 | CNY 2.91 | 16.87M |
| 2026-06-29 | CNY 2.93 | -3.62% | CNY 3.00 | CNY 3.15 | CNY 2.89 | 18.40M |
| 2026-06-26 | CNY 3.04 | +1.33% | CNY 2.91 | CNY 3.13 | CNY 2.88 | 16.42M |
| 2026-06-25 | CNY 3.00 | -5.06% | CNY 3.10 | CNY 3.15 | CNY 3.00 | 12.44M |
| 2026-06-24 | CNY 3.16 | -5.11% | CNY 3.33 | CNY 3.40 | CNY 3.16 | 14.64M |
| 2026-06-23 | CNY 3.33 | +5.05% | CNY 3.18 | CNY 3.33 | CNY 3.15 | 12.80M |
| 2026-06-22 | CNY 3.17 | -4.80% | CNY 3.30 | CNY 3.31 | CNY 3.16 | 19.82M |
| 2026-06-18 | CNY 3.33 | -4.86% | CNY 3.48 | CNY 3.51 | CNY 3.33 | 14.20M |
| 2026-06-17 | CNY 3.50 | -4.89% | CNY 3.62 | CNY 3.68 | CNY 3.50 | 15.87M |
| 2026-06-16 | CNY 3.68 | +0.27% | CNY 3.69 | CNY 3.71 | CNY 3.49 | 17.45M |
| 2026-06-15 | CNY 3.67 | -2.91% | CNY 3.75 | CNY 3.84 | CNY 3.62 | 12.42M |
| 2026-06-12 | CNY 3.78 | +1.34% | CNY 3.73 | CNY 3.84 | CNY 3.70 | 12.60M |
| 2026-06-11 | CNY 3.73 | +2.19% | CNY 3.62 | CNY 3.83 | CNY 3.49 | 21.53M |
| 2026-06-10 | CNY 3.65 | -4.45% | CNY 3.78 | CNY 3.80 | CNY 3.63 | 15.41M |
| 2026-06-09 | CNY 3.82 | -2.80% | CNY 3.85 | CNY 3.96 | CNY 3.73 | 20.58M |
| 2026-06-08 | CNY 3.93 | -0.76% | CNY 3.92 | CNY 4.00 | CNY 3.76 | 16.39M |
| 2026-06-05 | CNY 3.96 | -2.46% | CNY 4.10 | CNY 4.22 | CNY 3.95 | 28.38M |
| 2026-06-04 | CNY 4.06 | -1.46% | CNY 4.16 | CNY 4.19 | CNY 3.95 | 19.48M |
| 2026-06-03 | CNY 4.12 | -4.19% | CNY 4.28 | CNY 4.43 | CNY 4.09 | 38.74M |
| 2026-06-02 | CNY 4.30 | +4.88% | CNY 4.10 | CNY 4.31 | CNY 4.09 | 28.30M |
| 2026-06-01 | CNY 4.10 | +2.24% | CNY 3.95 | CNY 4.16 | CNY 3.95 | 12.82M |
| 2026-05-29 | CNY 4.01 | +2.04% | CNY 3.98 | CNY 4.08 | CNY 3.94 | 15.80M |
| 2026-05-28 | CNY 3.93 | +5.08% | CNY 3.73 | CNY 3.93 | CNY 3.73 | 11.88M |
| 2026-05-27 | CNY 3.74 | -3.11% | CNY 3.82 | CNY 3.87 | CNY 3.67 | 18.68M |
| 2026-05-26 | CNY 3.86 | -3.98% | CNY 3.97 | CNY 4.05 | CNY 3.82 | 21.94M |