Fujian Rongji Software Co., Ltd. Class A 002474
SZSE · China · Technology Services
CNY 6.38-0.35 (-5.20%)
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 6.38 | -5.20% | CNY 6.65 | CNY 6.68 | CNY 6.26 | 42.49M |
| 2026-09-29 | CNY 6.73 | +5.32% | CNY 6.35 | CNY 6.88 | CNY 6.30 | 46.91M |
| 2026-09-28 | CNY 6.39 | +0.47% | CNY 6.37 | CNY 6.44 | CNY 6.22 | 18.77M |
| 2026-09-24 | CNY 6.36 | -0.31% | CNY 6.34 | CNY 6.40 | CNY 6.23 | 13.20M |
| 2026-09-23 | CNY 6.38 | -2.60% | CNY 6.64 | CNY 6.65 | CNY 6.36 | 17.88M |
| 2026-09-22 | CNY 6.55 | +0.77% | CNY 6.51 | CNY 6.65 | CNY 6.50 | 19.22M |
| 2026-09-21 | CNY 6.50 | +2.52% | CNY 6.34 | CNY 6.55 | CNY 6.33 | 16.81M |
| 2026-09-18 | CNY 6.34 | +0.79% | CNY 6.33 | CNY 6.46 | CNY 6.30 | 12.81M |
| 2026-09-17 | CNY 6.29 | 0.00% | CNY 6.29 | CNY 6.36 | CNY 6.21 | 10.03M |
| 2026-09-16 | CNY 6.29 | -0.47% | CNY 6.25 | CNY 6.35 | CNY 6.19 | 14.70M |
| 2026-09-15 | CNY 6.32 | -2.62% | CNY 6.55 | CNY 6.66 | CNY 6.26 | 21.29M |
| 2026-09-14 | CNY 6.49 | +1.88% | CNY 6.51 | CNY 6.65 | CNY 6.44 | 24.54M |
| 2026-09-11 | CNY 6.37 | -0.78% | CNY 6.45 | CNY 6.47 | CNY 6.26 | 14.66M |
| 2026-09-10 | CNY 6.42 | -0.47% | CNY 6.42 | CNY 6.47 | CNY 6.34 | 9.11M |
| 2026-09-09 | CNY 6.45 | -1.98% | CNY 6.58 | CNY 6.59 | CNY 6.40 | 13.09M |
| 2026-09-08 | CNY 6.58 | +0.92% | CNY 6.51 | CNY 6.65 | CNY 6.47 | 14.63M |
| 2026-09-07 | CNY 6.52 | -0.61% | CNY 6.55 | CNY 6.60 | CNY 6.49 | 13.22M |
| 2026-09-04 | CNY 6.56 | +1.55% | CNY 6.51 | CNY 6.68 | CNY 6.51 | 24.66M |
| 2026-09-03 | CNY 6.46 | -1.52% | CNY 6.60 | CNY 6.61 | CNY 6.44 | 16.26M |
| 2026-09-02 | CNY 6.56 | -0.61% | CNY 6.51 | CNY 6.60 | CNY 6.46 | 20.09M |
| 2026-09-01 | CNY 6.60 | +3.61% | CNY 6.35 | CNY 6.61 | CNY 6.32 | 37.21M |
| 2026-08-31 | CNY 6.37 | +0.47% | CNY 6.20 | CNY 6.39 | CNY 6.17 | 19.63M |
| 2026-08-28 | CNY 6.34 | +1.93% | CNY 6.32 | CNY 6.45 | CNY 6.28 | 31.43M |
| 2026-08-27 | CNY 6.22 | +0.32% | CNY 6.22 | CNY 6.27 | CNY 6.16 | 10.62M |
| 2026-08-26 | CNY 6.20 | -0.48% | CNY 6.18 | CNY 6.28 | CNY 6.15 | 12.76M |
| 2026-08-25 | CNY 6.23 | +3.66% | CNY 5.96 | CNY 6.27 | CNY 5.92 | 22.21M |
| 2026-08-24 | CNY 6.01 | -1.31% | CNY 6.11 | CNY 6.12 | CNY 5.96 | 12.49M |
| 2026-08-21 | CNY 6.09 | -0.81% | CNY 6.06 | CNY 6.12 | CNY 5.92 | 14.24M |
| 2026-08-20 | CNY 6.14 | +0.49% | CNY 6.15 | CNY 6.20 | CNY 6.06 | 20.06M |
| 2026-08-19 | CNY 6.11 | -8.53% | CNY 6.43 | CNY 6.46 | CNY 6.06 | 42.45M |
| 2026-08-18 | CNY 6.68 | +2.45% | CNY 6.53 | CNY 6.75 | CNY 6.24 | 72.60M |
| 2026-08-17 | CNY 6.52 | -0.76% | CNY 6.58 | CNY 6.63 | CNY 6.36 | 39.49M |
| 2026-08-14 | CNY 6.57 | -4.23% | CNY 6.76 | CNY 6.94 | CNY 6.41 | 84.75M |
| 2026-08-13 | CNY 6.86 | +3.16% | CNY 7.08 | CNY 7.32 | CNY 6.84 | 114.79M |
| 2026-08-12 | CNY 6.65 | -0.45% | CNY 6.69 | CNY 6.78 | CNY 6.60 | 37.74M |
| 2026-08-11 | CNY 6.68 | -5.11% | CNY 6.76 | CNY 6.95 | CNY 6.62 | 67.63M |
| 2026-08-10 | CNY 7.04 | +10.00% | CNY 6.39 | CNY 7.04 | CNY 6.35 | 45.90M |
| 2026-08-07 | CNY 6.40 | -3.90% | CNY 6.56 | CNY 6.59 | CNY 6.21 | 39.45M |
| 2026-08-06 | CNY 6.66 | +3.42% | CNY 6.37 | CNY 6.69 | CNY 6.36 | 35.19M |
| 2026-08-05 | CNY 6.44 | +1.42% | CNY 6.37 | CNY 6.61 | CNY 6.36 | 25.67M |
| 2026-08-04 | CNY 6.35 | +1.44% | CNY 6.29 | CNY 6.38 | CNY 6.23 | 20.42M |
| 2026-08-03 | CNY 6.26 | +0.81% | CNY 6.20 | CNY 6.29 | CNY 6.12 | 20.29M |
| 2026-07-31 | CNY 6.21 | +3.50% | CNY 6.01 | CNY 6.29 | CNY 6.01 | 31.64M |
| 2026-07-30 | CNY 6.00 | -0.99% | CNY 6.15 | CNY 6.24 | CNY 6.00 | 27.85M |
| 2026-07-29 | CNY 6.06 | -0.49% | CNY 6.03 | CNY 6.15 | CNY 5.96 | 34.63M |
| 2026-07-28 | CNY 6.09 | +5.18% | CNY 5.79 | CNY 6.09 | CNY 5.74 | 41.60M |
| 2026-07-27 | CNY 5.79 | +3.39% | CNY 5.57 | CNY 5.81 | CNY 5.52 | 16.05M |
| 2026-07-24 | CNY 5.60 | -3.28% | CNY 5.77 | CNY 5.82 | CNY 5.60 | 13.24M |
| 2026-07-23 | CNY 5.79 | +3.39% | CNY 5.58 | CNY 5.80 | CNY 5.54 | 21.04M |
| 2026-07-22 | CNY 5.60 | -0.71% | CNY 5.58 | CNY 5.67 | CNY 5.50 | 15.39M |
| 2026-07-21 | CNY 5.64 | +0.53% | CNY 5.55 | CNY 5.66 | CNY 5.34 | 21.61M |
| 2026-07-20 | CNY 5.61 | +0.90% | CNY 5.65 | CNY 5.75 | CNY 5.48 | 22.51M |
| 2026-07-17 | CNY 5.56 | -3.81% | CNY 5.76 | CNY 5.83 | CNY 5.50 | 18.43M |
| 2026-07-16 | CNY 5.78 | +2.30% | CNY 5.64 | CNY 5.85 | CNY 5.60 | 19.98M |
| 2026-07-15 | CNY 5.65 | +0.36% | CNY 5.60 | CNY 5.76 | CNY 5.59 | 13.73M |
| 2026-07-14 | CNY 5.63 | +1.08% | CNY 5.52 | CNY 5.65 | CNY 5.39 | 19.01M |
| 2026-07-13 | CNY 5.57 | -3.80% | CNY 5.78 | CNY 5.85 | CNY 5.48 | 25.79M |
| 2026-07-10 | CNY 5.79 | +2.48% | CNY 5.60 | CNY 5.90 | CNY 5.53 | 22.53M |
| 2026-07-09 | CNY 5.65 | +0.36% | CNY 5.60 | CNY 5.70 | CNY 5.45 | 15.61M |
| 2026-07-08 | CNY 5.63 | +1.99% | CNY 5.51 | CNY 5.70 | CNY 5.47 | 16.05M |
| 2026-07-07 | CNY 5.52 | -2.82% | CNY 5.67 | CNY 5.70 | CNY 5.51 | 11.43M |
| 2026-07-06 | CNY 5.68 | -3.07% | CNY 5.83 | CNY 5.89 | CNY 5.67 | 13.64M |
| 2026-07-03 | CNY 5.86 | +0.69% | CNY 5.80 | CNY 5.92 | CNY 5.77 | 14.56M |
| 2026-07-02 | CNY 5.82 | -1.02% | CNY 5.96 | CNY 6.04 | CNY 5.79 | 18.29M |
| 2026-07-01 | CNY 5.88 | +3.16% | CNY 5.74 | CNY 5.95 | CNY 5.69 | 19.51M |
| 2026-06-30 | CNY 5.70 | +0.35% | CNY 5.69 | CNY 5.76 | CNY 5.55 | 15.04M |
| 2026-06-29 | CNY 5.68 | +0.18% | CNY 5.66 | CNY 5.70 | CNY 5.49 | 17.87M |
| 2026-06-26 | CNY 5.67 | -3.08% | CNY 5.85 | CNY 5.85 | CNY 5.62 | 16.00M |
| 2026-06-25 | CNY 5.85 | -2.66% | CNY 5.99 | CNY 6.00 | CNY 5.80 | 18.78M |
| 2026-06-24 | CNY 6.01 | -5.21% | CNY 6.38 | CNY 6.43 | CNY 5.87 | 23.92M |
| 2026-06-23 | CNY 6.34 | -0.78% | CNY 6.40 | CNY 6.49 | CNY 6.28 | 15.70M |
| 2026-06-22 | CNY 6.39 | +1.27% | CNY 6.30 | CNY 6.43 | CNY 6.10 | 21.11M |
| 2026-06-18 | CNY 6.31 | -5.82% | CNY 6.69 | CNY 6.74 | CNY 6.25 | 27.44M |
| 2026-06-17 | CNY 6.70 | -4.01% | CNY 6.93 | CNY 6.93 | CNY 6.66 | 21.62M |
| 2026-06-16 | CNY 6.98 | -2.51% | CNY 7.11 | CNY 7.13 | CNY 6.94 | 22.16M |
| 2026-06-15 | CNY 7.16 | +1.42% | CNY 7.09 | CNY 7.21 | CNY 7.02 | 16.34M |
| 2026-06-12 | CNY 7.06 | +1.58% | CNY 6.98 | CNY 7.17 | CNY 6.91 | 18.50M |
| 2026-06-11 | CNY 6.95 | -4.27% | CNY 7.11 | CNY 7.16 | CNY 6.86 | 22.36M |
| 2026-06-10 | CNY 7.26 | +4.01% | CNY 6.92 | CNY 7.37 | CNY 6.88 | 38.38M |
| 2026-06-09 | CNY 6.98 | +1.60% | CNY 6.99 | CNY 7.00 | CNY 6.77 | 16.49M |
| 2026-06-08 | CNY 6.87 | -4.05% | CNY 6.91 | CNY 7.11 | CNY 6.82 | 18.14M |
| 2026-06-05 | CNY 7.16 | +1.27% | CNY 7.00 | CNY 7.22 | CNY 6.87 | 28.93M |
| 2026-06-04 | CNY 7.07 | +1.29% | CNY 6.93 | CNY 7.07 | CNY 6.79 | 23.71M |
| 2026-06-03 | CNY 6.98 | -0.71% | CNY 7.08 | CNY 7.09 | CNY 6.87 | 24.98M |
| 2026-06-02 | CNY 7.03 | -3.30% | CNY 7.27 | CNY 7.39 | CNY 6.98 | 38.05M |
| 2026-06-01 | CNY 7.27 | +9.98% | CNY 6.66 | CNY 7.27 | CNY 6.66 | 26.29M |
| 2026-05-29 | CNY 6.61 | -5.03% | CNY 7.04 | CNY 7.11 | CNY 6.57 | 26.13M |
| 2026-05-28 | CNY 6.96 | +1.31% | CNY 6.90 | CNY 7.02 | CNY 6.80 | 20.70M |
| 2026-05-27 | CNY 6.87 | -5.63% | CNY 7.23 | CNY 7.27 | CNY 6.85 | 33.28M |
| 2026-05-26 | CNY 7.28 | -1.62% | CNY 7.33 | CNY 7.49 | CNY 7.07 | 27.25M |