Fuchun Technology Co., Ltd. Class A 300299
SZSE · China · Technology Services
CNY 5.34-0.06 (-1.11%)
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 5.34 | -1.11% | CNY 5.41 | CNY 5.45 | CNY 5.30 | 9.72M |
| 2026-09-29 | CNY 5.40 | +2.08% | CNY 5.34 | CNY 5.44 | CNY 5.23 | 12.73M |
| 2026-09-28 | CNY 5.29 | -2.40% | CNY 5.35 | CNY 5.40 | CNY 5.22 | 15.18M |
| 2026-09-24 | CNY 5.42 | +1.12% | CNY 5.35 | CNY 5.44 | CNY 5.32 | 13.56M |
| 2026-09-23 | CNY 5.36 | -3.77% | CNY 5.57 | CNY 5.60 | CNY 5.34 | 18.84M |
| 2026-09-22 | CNY 5.57 | +1.09% | CNY 5.57 | CNY 5.65 | CNY 5.50 | 15.89M |
| 2026-09-21 | CNY 5.51 | +2.04% | CNY 5.36 | CNY 5.54 | CNY 5.36 | 14.80M |
| 2026-09-18 | CNY 5.40 | -1.28% | CNY 5.49 | CNY 5.54 | CNY 5.35 | 15.24M |
| 2026-09-17 | CNY 5.47 | -0.36% | CNY 5.50 | CNY 5.52 | CNY 5.40 | 11.44M |
| 2026-09-16 | CNY 5.49 | +2.04% | CNY 5.36 | CNY 5.52 | CNY 5.31 | 12.72M |
| 2026-09-15 | CNY 5.38 | -2.89% | CNY 5.52 | CNY 5.59 | CNY 5.36 | 13.60M |
| 2026-09-14 | CNY 5.54 | -0.89% | CNY 5.55 | CNY 5.60 | CNY 5.52 | 13.20M |
| 2026-09-11 | CNY 5.59 | -2.61% | CNY 5.65 | CNY 5.69 | CNY 5.58 | 16.13M |
| 2026-09-10 | CNY 5.74 | -0.17% | CNY 5.69 | CNY 5.76 | CNY 5.64 | 15.22M |
| 2026-09-09 | CNY 5.75 | -3.04% | CNY 5.88 | CNY 5.90 | CNY 5.68 | 22.47M |
| 2026-09-08 | CNY 5.93 | +3.31% | CNY 5.71 | CNY 5.95 | CNY 5.65 | 34.34M |
| 2026-09-07 | CNY 5.74 | +1.06% | CNY 5.63 | CNY 5.83 | CNY 5.63 | 24.92M |
| 2026-09-04 | CNY 5.68 | +2.90% | CNY 5.54 | CNY 5.76 | CNY 5.54 | 27.69M |
| 2026-09-03 | CNY 5.52 | -1.95% | CNY 5.62 | CNY 5.73 | CNY 5.51 | 19.85M |
| 2026-09-02 | CNY 5.63 | -2.26% | CNY 5.68 | CNY 5.75 | CNY 5.59 | 20.93M |
| 2026-09-01 | CNY 5.76 | +4.16% | CNY 5.53 | CNY 5.78 | CNY 5.50 | 35.21M |
| 2026-08-31 | CNY 5.53 | +2.60% | CNY 5.36 | CNY 5.55 | CNY 5.35 | 22.69M |
| 2026-08-28 | CNY 5.39 | +0.19% | CNY 5.39 | CNY 5.42 | CNY 5.34 | 13.02M |
| 2026-08-27 | CNY 5.38 | -0.19% | CNY 5.35 | CNY 5.41 | CNY 5.33 | 10.39M |
| 2026-08-26 | CNY 5.39 | -0.19% | CNY 5.38 | CNY 5.45 | CNY 5.33 | 13.03M |
| 2026-08-25 | CNY 5.40 | +3.45% | CNY 5.19 | CNY 5.42 | CNY 5.18 | 15.03M |
| 2026-08-24 | CNY 5.22 | -0.95% | CNY 5.27 | CNY 5.30 | CNY 5.17 | 11.32M |
| 2026-08-21 | CNY 5.27 | -1.68% | CNY 5.33 | CNY 5.34 | CNY 5.20 | 14.96M |
| 2026-08-20 | CNY 5.36 | +3.47% | CNY 5.24 | CNY 5.40 | CNY 5.19 | 17.78M |
| 2026-08-19 | CNY 5.18 | -3.90% | CNY 5.35 | CNY 5.38 | CNY 5.18 | 14.90M |
| 2026-08-18 | CNY 5.39 | -2.00% | CNY 5.47 | CNY 5.47 | CNY 5.34 | 14.21M |
| 2026-08-17 | CNY 5.50 | +0.18% | CNY 5.49 | CNY 5.52 | CNY 5.35 | 13.02M |
| 2026-08-14 | CNY 5.49 | +0.55% | CNY 5.46 | CNY 5.51 | CNY 5.34 | 19.01M |
| 2026-08-13 | CNY 5.46 | -2.33% | CNY 5.59 | CNY 5.66 | CNY 5.44 | 21.04M |
| 2026-08-12 | CNY 5.59 | +0.72% | CNY 5.55 | CNY 5.65 | CNY 5.51 | 14.99M |
| 2026-08-11 | CNY 5.55 | -0.18% | CNY 5.57 | CNY 5.61 | CNY 5.47 | 16.10M |
| 2026-08-10 | CNY 5.56 | +1.65% | CNY 5.47 | CNY 5.58 | CNY 5.37 | 21.72M |
| 2026-08-07 | CNY 5.47 | -0.91% | CNY 5.46 | CNY 5.51 | CNY 5.29 | 27.20M |
| 2026-08-06 | CNY 5.52 | 0.00% | CNY 5.53 | CNY 5.68 | CNY 5.45 | 27.50M |
| 2026-08-05 | CNY 5.52 | 0.00% | CNY 5.48 | CNY 5.59 | CNY 5.47 | 28.84M |
| 2026-08-04 | CNY 5.52 | +1.47% | CNY 5.44 | CNY 5.56 | CNY 5.39 | 29.51M |
| 2026-08-03 | CNY 5.44 | +2.84% | CNY 5.29 | CNY 5.45 | CNY 5.26 | 31.14M |
| 2026-07-31 | CNY 5.29 | +4.13% | CNY 5.00 | CNY 5.34 | CNY 5.00 | 42.74M |
| 2026-07-30 | CNY 5.08 | -1.74% | CNY 5.11 | CNY 5.32 | CNY 5.07 | 37.28M |
| 2026-07-29 | CNY 5.17 | +1.37% | CNY 5.14 | CNY 5.25 | CNY 5.04 | 33.27M |
| 2026-07-28 | CNY 5.10 | -1.35% | CNY 5.23 | CNY 5.37 | CNY 5.08 | 35.93M |
| 2026-07-27 | CNY 5.17 | +5.94% | CNY 4.92 | CNY 5.19 | CNY 4.92 | 29.14M |
| 2026-07-24 | CNY 4.88 | -2.20% | CNY 4.98 | CNY 4.98 | CNY 4.85 | 15.13M |
| 2026-07-23 | CNY 4.99 | +4.39% | CNY 4.73 | CNY 5.01 | CNY 4.71 | 24.28M |
| 2026-07-22 | CNY 4.78 | -1.65% | CNY 4.85 | CNY 4.87 | CNY 4.73 | 17.35M |
| 2026-07-21 | CNY 4.86 | +1.67% | CNY 4.75 | CNY 4.88 | CNY 4.64 | 22.81M |
| 2026-07-20 | CNY 4.78 | +1.92% | CNY 4.73 | CNY 4.89 | CNY 4.71 | 19.20M |
| 2026-07-17 | CNY 4.69 | -5.25% | CNY 4.94 | CNY 4.99 | CNY 4.62 | 22.42M |
| 2026-07-16 | CNY 4.95 | +0.61% | CNY 4.91 | CNY 5.02 | CNY 4.83 | 18.93M |
| 2026-07-15 | CNY 4.92 | +3.14% | CNY 4.77 | CNY 4.93 | CNY 4.74 | 19.28M |
| 2026-07-14 | CNY 4.77 | +1.27% | CNY 4.70 | CNY 4.78 | CNY 4.57 | 13.41M |
| 2026-07-13 | CNY 4.71 | -7.10% | CNY 5.05 | CNY 5.11 | CNY 4.70 | 23.24M |
| 2026-07-10 | CNY 5.07 | +2.42% | CNY 4.90 | CNY 5.15 | CNY 4.83 | 27.10M |
| 2026-07-09 | CNY 4.95 | +1.64% | CNY 4.83 | CNY 5.00 | CNY 4.79 | 15.53M |
| 2026-07-08 | CNY 4.87 | -0.41% | CNY 4.85 | CNY 4.92 | CNY 4.76 | 16.29M |
| 2026-07-07 | CNY 4.89 | -0.20% | CNY 4.91 | CNY 5.13 | CNY 4.82 | 22.45M |
| 2026-07-06 | CNY 4.90 | -1.80% | CNY 5.00 | CNY 5.06 | CNY 4.90 | 14.13M |
| 2026-07-03 | CNY 4.99 | +1.01% | CNY 4.97 | CNY 5.02 | CNY 4.86 | 15.96M |
| 2026-07-02 | CNY 4.94 | -0.40% | CNY 4.93 | CNY 5.12 | CNY 4.93 | 17.43M |
| 2026-07-01 | CNY 4.96 | +1.22% | CNY 4.87 | CNY 5.05 | CNY 4.83 | 14.75M |
| 2026-06-30 | CNY 4.90 | +1.24% | CNY 4.89 | CNY 4.91 | CNY 4.73 | 15.42M |
| 2026-06-29 | CNY 4.84 | +1.04% | CNY 4.75 | CNY 4.88 | CNY 4.66 | 17.03M |
| 2026-06-26 | CNY 4.79 | -3.04% | CNY 4.91 | CNY 4.92 | CNY 4.67 | 18.61M |
| 2026-06-25 | CNY 4.94 | -0.80% | CNY 4.95 | CNY 5.08 | CNY 4.88 | 15.60M |
| 2026-06-24 | CNY 4.98 | -2.92% | CNY 5.12 | CNY 5.14 | CNY 4.89 | 16.88M |
| 2026-06-23 | CNY 5.13 | -1.91% | CNY 5.17 | CNY 5.28 | CNY 5.10 | 13.88M |
| 2026-06-22 | CNY 5.23 | +2.75% | CNY 5.11 | CNY 5.24 | CNY 4.98 | 18.85M |
| 2026-06-18 | CNY 5.09 | +0.20% | CNY 5.08 | CNY 5.14 | CNY 4.99 | 12.49M |
| 2026-06-17 | CNY 5.08 | -2.68% | CNY 5.20 | CNY 5.20 | CNY 5.05 | 14.49M |
| 2026-06-16 | CNY 5.22 | 0.00% | CNY 5.21 | CNY 5.24 | CNY 5.12 | 11.21M |
| 2026-06-15 | CNY 5.22 | +1.56% | CNY 5.16 | CNY 5.31 | CNY 5.15 | 15.23M |
| 2026-06-12 | CNY 5.14 | 0.00% | CNY 5.22 | CNY 5.25 | CNY 5.08 | 17.73M |
| 2026-06-11 | CNY 5.14 | -6.20% | CNY 5.43 | CNY 5.44 | CNY 5.05 | 23.41M |
| 2026-06-10 | CNY 5.48 | +1.29% | CNY 5.35 | CNY 5.51 | CNY 5.31 | 17.85M |
| 2026-06-09 | CNY 5.41 | -0.55% | CNY 5.45 | CNY 5.50 | CNY 5.32 | 14.77M |
| 2026-06-08 | CNY 5.44 | -0.18% | CNY 5.30 | CNY 5.55 | CNY 5.21 | 24.06M |
| 2026-06-05 | CNY 5.45 | +4.81% | CNY 5.25 | CNY 5.75 | CNY 5.22 | 30.09M |
| 2026-06-04 | CNY 5.20 | -2.99% | CNY 5.35 | CNY 5.39 | CNY 5.15 | 14.79M |
| 2026-06-03 | CNY 5.36 | -2.01% | CNY 5.43 | CNY 5.48 | CNY 5.32 | 11.27M |
| 2026-06-02 | CNY 5.47 | -3.01% | CNY 5.67 | CNY 5.67 | CNY 5.40 | 16.65M |
| 2026-06-01 | CNY 5.64 | +2.92% | CNY 5.48 | CNY 5.74 | CNY 5.44 | 16.16M |
| 2026-05-29 | CNY 5.48 | -3.01% | CNY 5.67 | CNY 5.72 | CNY 5.45 | 14.47M |
| 2026-05-28 | CNY 5.65 | -0.53% | CNY 5.66 | CNY 5.69 | CNY 5.49 | 14.61M |
| 2026-05-27 | CNY 5.68 | -0.53% | CNY 5.73 | CNY 5.87 | CNY 5.66 | 14.29M |
| 2026-05-26 | CNY 5.71 | -3.38% | CNY 5.86 | CNY 5.90 | CNY 5.62 | 15.44M |