Fujian Furi Electronics Co., Ltd. Class A 600203
SSE · China · Electronic Technology
CNY 9.78-0.11 (-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 9.78 | -1.11% | CNY 9.90 | CNY 9.97 | CNY 9.77 | 8.98M |
| 2026-09-29 | CNY 9.89 | +2.17% | CNY 9.69 | CNY 9.98 | CNY 9.63 | 13.36M |
| 2026-09-28 | CNY 9.68 | -3.01% | CNY 9.93 | CNY 9.94 | CNY 9.60 | 12.32M |
| 2026-09-24 | CNY 9.98 | -0.80% | CNY 10.03 | CNY 10.08 | CNY 9.90 | 11.71M |
| 2026-09-23 | CNY 10.06 | -1.76% | CNY 10.26 | CNY 10.29 | CNY 10.00 | 12.92M |
| 2026-09-22 | CNY 10.24 | +0.89% | CNY 10.19 | CNY 10.33 | CNY 10.18 | 16.44M |
| 2026-09-21 | CNY 10.15 | +0.50% | CNY 10.05 | CNY 10.18 | CNY 10.05 | 17.80M |
| 2026-09-18 | CNY 10.10 | +1.20% | CNY 10.06 | CNY 10.15 | CNY 10.01 | 15.29M |
| 2026-09-17 | CNY 9.98 | -2.92% | CNY 10.19 | CNY 10.30 | CNY 9.95 | 19.09M |
| 2026-09-16 | CNY 10.28 | +3.84% | CNY 9.90 | CNY 10.36 | CNY 9.84 | 21.43M |
| 2026-09-15 | CNY 9.90 | -1.39% | CNY 10.03 | CNY 10.17 | CNY 9.90 | 16.82M |
| 2026-09-14 | CNY 10.04 | -0.79% | CNY 10.07 | CNY 10.19 | CNY 9.91 | 12.97M |
| 2026-09-11 | CNY 10.12 | -1.65% | CNY 10.20 | CNY 10.22 | CNY 9.88 | 19.84M |
| 2026-09-10 | CNY 10.29 | -2.46% | CNY 10.46 | CNY 10.50 | CNY 10.26 | 17.06M |
| 2026-09-09 | CNY 10.55 | -0.47% | CNY 10.55 | CNY 10.64 | CNY 10.46 | 16.90M |
| 2026-09-08 | CNY 10.60 | -2.12% | CNY 10.85 | CNY 10.90 | CNY 10.56 | 27.50M |
| 2026-09-07 | CNY 10.83 | -1.55% | CNY 10.83 | CNY 11.01 | CNY 10.72 | 30.27M |
| 2026-09-04 | CNY 11.00 | -1.43% | CNY 11.26 | CNY 11.32 | CNY 10.90 | 39.59M |
| 2026-09-03 | CNY 11.16 | +1.36% | CNY 11.12 | CNY 11.52 | CNY 11.11 | 54.96M |
| 2026-09-02 | CNY 11.01 | -1.87% | CNY 11.70 | CNY 12.33 | CNY 10.92 | 79.26M |
| 2026-09-01 | CNY 11.22 | +2.47% | CNY 10.92 | CNY 11.36 | CNY 10.90 | 32.66M |
| 2026-08-31 | CNY 10.95 | +2.24% | CNY 10.64 | CNY 11.06 | CNY 10.60 | 25.76M |
| 2026-08-28 | CNY 10.71 | +0.47% | CNY 10.62 | CNY 10.82 | CNY 10.59 | 21.77M |
| 2026-08-27 | CNY 10.66 | +0.47% | CNY 10.55 | CNY 10.78 | CNY 10.46 | 24.24M |
| 2026-08-26 | CNY 10.61 | +1.63% | CNY 10.43 | CNY 10.83 | CNY 10.35 | 32.33M |
| 2026-08-25 | CNY 10.44 | +5.88% | CNY 9.75 | CNY 10.46 | CNY 9.71 | 31.05M |
| 2026-08-24 | CNY 9.86 | -2.09% | CNY 10.00 | CNY 10.17 | CNY 9.74 | 13.69M |
| 2026-08-21 | CNY 10.07 | +2.76% | CNY 9.74 | CNY 10.10 | CNY 9.57 | 17.90M |
| 2026-08-20 | CNY 9.80 | +1.77% | CNY 9.75 | CNY 9.93 | CNY 9.63 | 14.54M |
| 2026-08-19 | CNY 9.63 | -5.12% | CNY 10.00 | CNY 10.00 | CNY 9.58 | 17.38M |
| 2026-08-18 | CNY 10.15 | -0.78% | CNY 10.18 | CNY 10.18 | CNY 9.96 | 17.89M |
| 2026-08-17 | CNY 10.23 | -0.58% | CNY 10.30 | CNY 10.32 | CNY 10.07 | 22.81M |
| 2026-08-14 | CNY 10.29 | -0.10% | CNY 10.35 | CNY 10.40 | CNY 10.16 | 13.97M |
| 2026-08-13 | CNY 10.30 | -0.39% | CNY 10.34 | CNY 10.57 | CNY 10.30 | 23.52M |
| 2026-08-12 | CNY 10.34 | +1.77% | CNY 10.18 | CNY 10.42 | CNY 10.11 | 16.36M |
| 2026-08-11 | CNY 10.16 | -1.45% | CNY 10.32 | CNY 10.39 | CNY 10.13 | 16.69M |
| 2026-08-10 | CNY 10.31 | -0.87% | CNY 10.44 | CNY 10.55 | CNY 10.20 | 17.21M |
| 2026-08-07 | CNY 10.40 | 0.00% | CNY 10.40 | CNY 10.42 | CNY 10.16 | 23.50M |
| 2026-08-06 | CNY 10.40 | +2.26% | CNY 10.27 | CNY 10.86 | CNY 10.19 | 33.11M |
| 2026-08-05 | CNY 10.17 | +2.01% | CNY 9.91 | CNY 10.24 | CNY 9.91 | 24.21M |
| 2026-08-04 | CNY 9.97 | +0.71% | CNY 9.84 | CNY 9.98 | CNY 9.76 | 22.32M |
| 2026-08-03 | CNY 9.90 | +4.10% | CNY 9.45 | CNY 10.14 | CNY 9.45 | 26.30M |
| 2026-07-31 | CNY 9.51 | +2.92% | CNY 9.44 | CNY 9.58 | CNY 9.36 | 21.99M |
| 2026-07-30 | CNY 9.24 | -2.01% | CNY 9.38 | CNY 9.56 | CNY 9.22 | 19.12M |
| 2026-07-29 | CNY 9.43 | +1.07% | CNY 9.26 | CNY 9.45 | CNY 9.20 | 17.67M |
| 2026-07-28 | CNY 9.33 | +0.32% | CNY 9.23 | CNY 9.46 | CNY 9.19 | 18.31M |
| 2026-07-27 | CNY 9.30 | +3.68% | CNY 8.82 | CNY 9.32 | CNY 8.82 | 19.48M |
| 2026-07-24 | CNY 8.97 | -4.17% | CNY 9.18 | CNY 9.31 | CNY 8.97 | 15.65M |
| 2026-07-23 | CNY 9.36 | +0.65% | CNY 9.11 | CNY 9.40 | CNY 9.11 | 17.30M |
| 2026-07-22 | CNY 9.30 | -4.91% | CNY 9.52 | CNY 9.62 | CNY 9.27 | 26.01M |
| 2026-07-21 | CNY 9.78 | +1.24% | CNY 9.14 | CNY 9.88 | CNY 8.70 | 40.17M |
| 2026-07-20 | CNY 9.66 | -9.97% | CNY 10.15 | CNY 10.40 | CNY 9.66 | 39.20M |
| 2026-07-17 | CNY 10.73 | -9.98% | CNY 11.64 | CNY 11.80 | CNY 10.73 | 61.82M |
| 2026-07-16 | CNY 11.92 | +9.96% | CNY 11.30 | CNY 11.92 | CNY 11.30 | 52.01M |
| 2026-07-15 | CNY 10.84 | -9.97% | CNY 12.08 | CNY 12.19 | CNY 10.84 | 60.63M |
| 2026-07-14 | CNY 12.04 | -0.91% | CNY 12.29 | CNY 12.95 | CNY 11.60 | 46.78M |
| 2026-07-13 | CNY 12.15 | -4.48% | CNY 12.46 | CNY 12.97 | CNY 11.82 | 51.12M |
| 2026-07-10 | CNY 12.72 | -5.07% | CNY 13.12 | CNY 13.40 | CNY 12.66 | 69.45M |
| 2026-07-09 | CNY 13.40 | +5.18% | CNY 12.98 | CNY 13.47 | CNY 12.82 | 74.81M |
| 2026-07-08 | CNY 12.74 | -3.19% | CNY 13.12 | CNY 13.12 | CNY 12.57 | 54.13M |
| 2026-07-07 | CNY 13.16 | +4.03% | CNY 12.50 | CNY 13.36 | CNY 12.33 | 72.59M |
| 2026-07-06 | CNY 12.65 | -1.33% | CNY 12.84 | CNY 13.17 | CNY 12.09 | 48.66M |
| 2026-07-03 | CNY 12.82 | +5.86% | CNY 12.00 | CNY 13.26 | CNY 11.94 | 56.91M |
| 2026-07-02 | CNY 12.11 | -1.86% | CNY 12.06 | CNY 12.52 | CNY 11.88 | 25.75M |
| 2026-07-01 | CNY 12.34 | +1.56% | CNY 12.18 | CNY 12.96 | CNY 11.97 | 31.58M |
| 2026-06-30 | CNY 12.15 | +4.47% | CNY 11.60 | CNY 12.21 | CNY 11.52 | 25.76M |
| 2026-06-29 | CNY 11.63 | -3.24% | CNY 12.08 | CNY 12.20 | CNY 11.31 | 31.97M |
| 2026-06-26 | CNY 12.02 | -4.75% | CNY 12.30 | CNY 12.61 | CNY 12.02 | 37.44M |
| 2026-06-25 | CNY 12.62 | +3.44% | CNY 12.20 | CNY 13.13 | CNY 11.94 | 56.82M |
| 2026-06-24 | CNY 12.20 | -4.61% | CNY 12.50 | CNY 12.77 | CNY 11.70 | 47.77M |
| 2026-06-23 | CNY 12.79 | +3.73% | CNY 12.18 | CNY 13.49 | CNY 12.13 | 38.60M |
| 2026-06-22 | CNY 12.33 | -1.04% | CNY 12.48 | CNY 12.59 | CNY 12.10 | 25.79M |
| 2026-06-18 | CNY 12.46 | -1.35% | CNY 12.55 | CNY 12.65 | CNY 12.35 | 23.97M |
| 2026-06-17 | CNY 12.63 | +0.80% | CNY 12.30 | CNY 13.02 | CNY 12.25 | 41.03M |
| 2026-06-16 | CNY 12.53 | +7.65% | CNY 11.55 | CNY 12.80 | CNY 11.40 | 57.45M |
| 2026-06-15 | CNY 11.64 | +4.68% | CNY 11.21 | CNY 11.86 | CNY 11.21 | 30.70M |
| 2026-06-12 | CNY 11.12 | -2.88% | CNY 11.59 | CNY 11.80 | CNY 11.06 | 29.21M |
| 2026-06-11 | CNY 11.45 | -1.12% | CNY 11.39 | CNY 11.80 | CNY 11.13 | 23.80M |
| 2026-06-10 | CNY 11.58 | -3.90% | CNY 11.82 | CNY 12.05 | CNY 11.40 | 30.95M |
| 2026-06-09 | CNY 12.05 | -0.50% | CNY 12.40 | CNY 12.42 | CNY 11.81 | 24.31M |
| 2026-06-08 | CNY 12.11 | -6.20% | CNY 12.31 | CNY 12.88 | CNY 11.91 | 36.35M |
| 2026-06-05 | CNY 12.91 | +3.69% | CNY 12.30 | CNY 13.19 | CNY 11.75 | 52.58M |
| 2026-06-04 | CNY 12.45 | -0.56% | CNY 12.30 | CNY 12.92 | CNY 12.24 | 29.49M |
| 2026-06-03 | CNY 12.52 | -3.54% | CNY 12.98 | CNY 13.10 | CNY 12.36 | 39.55M |
| 2026-06-02 | CNY 12.98 | -0.61% | CNY 13.06 | CNY 13.30 | CNY 12.80 | 38.05M |
| 2026-06-01 | CNY 13.06 | +1.87% | CNY 12.66 | CNY 13.47 | CNY 12.66 | 41.78M |
| 2026-05-29 | CNY 12.82 | -6.49% | CNY 13.61 | CNY 13.61 | CNY 12.75 | 50.85M |
| 2026-05-28 | CNY 13.71 | +2.08% | CNY 13.64 | CNY 13.88 | CNY 13.41 | 50.41M |
| 2026-05-27 | CNY 13.43 | -4.00% | CNY 13.66 | CNY 13.93 | CNY 13.39 | 63.60M |
| 2026-05-26 | CNY 13.99 | +6.23% | CNY 13.40 | CNY 13.99 | CNY 13.33 | 107.41M |