Fujian Cement Inc. Class A 600802
SSE · China · Non-Energy Minerals
CNY 7.24+0.30 (+4.32%)
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 7.24 | +4.32% | CNY 6.72 | CNY 7.49 | CNY 6.25 | 111.31M |
| 2026-09-29 | CNY 6.94 | -4.67% | CNY 6.55 | CNY 7.28 | CNY 6.55 | 107.99M |
| 2026-09-28 | CNY 7.28 | +9.97% | CNY 6.66 | CNY 7.28 | CNY 6.62 | 85.66M |
| 2026-09-24 | CNY 6.62 | +9.97% | CNY 5.80 | CNY 6.62 | CNY 5.53 | 70.48M |
| 2026-09-23 | CNY 6.02 | +10.05% | CNY 5.45 | CNY 6.02 | CNY 5.36 | 36.71M |
| 2026-09-22 | CNY 5.47 | -2.50% | CNY 5.56 | CNY 5.60 | CNY 5.40 | 27.14M |
| 2026-09-21 | CNY 5.61 | -2.26% | CNY 5.70 | CNY 5.79 | CNY 5.55 | 33.53M |
| 2026-09-18 | CNY 5.74 | -0.52% | CNY 5.69 | CNY 6.00 | CNY 5.53 | 42.90M |
| 2026-09-17 | CNY 5.77 | -4.15% | CNY 5.80 | CNY 5.91 | CNY 5.42 | 56.40M |
| 2026-09-16 | CNY 6.02 | +4.51% | CNY 5.57 | CNY 6.30 | CNY 5.57 | 64.00M |
| 2026-09-15 | CNY 5.76 | -1.71% | CNY 5.65 | CNY 6.22 | CNY 5.49 | 66.03M |
| 2026-09-14 | CNY 5.86 | +9.94% | CNY 5.35 | CNY 5.86 | CNY 5.22 | 40.79M |
| 2026-09-11 | CNY 5.33 | -4.99% | CNY 5.46 | CNY 5.61 | CNY 5.29 | 34.31M |
| 2026-09-10 | CNY 5.61 | +4.66% | CNY 5.30 | CNY 5.88 | CNY 5.25 | 46.03M |
| 2026-09-09 | CNY 5.36 | +3.08% | CNY 5.18 | CNY 5.44 | CNY 5.09 | 38.06M |
| 2026-09-08 | CNY 5.20 | -0.38% | CNY 5.15 | CNY 5.26 | CNY 5.08 | 29.49M |
| 2026-09-07 | CNY 5.22 | +0.19% | CNY 5.04 | CNY 5.53 | CNY 4.92 | 55.14M |
| 2026-09-04 | CNY 5.21 | +9.92% | CNY 4.77 | CNY 5.21 | CNY 4.74 | 24.61M |
| 2026-09-03 | CNY 4.74 | -2.27% | CNY 4.86 | CNY 4.94 | CNY 4.73 | 6.05M |
| 2026-09-02 | CNY 4.85 | -0.61% | CNY 4.90 | CNY 4.90 | CNY 4.76 | 7.92M |
| 2026-09-01 | CNY 4.88 | +2.31% | CNY 4.76 | CNY 4.90 | CNY 4.76 | 6.96M |
| 2026-08-31 | CNY 4.77 | -0.83% | CNY 4.84 | CNY 4.88 | CNY 4.75 | 7.21M |
| 2026-08-28 | CNY 4.81 | +2.12% | CNY 4.71 | CNY 4.83 | CNY 4.68 | 5.50M |
| 2026-08-27 | CNY 4.71 | -0.21% | CNY 4.67 | CNY 4.73 | CNY 4.66 | 4.60M |
| 2026-08-26 | CNY 4.72 | +0.85% | CNY 4.70 | CNY 4.76 | CNY 4.67 | 6.06M |
| 2026-08-25 | CNY 4.68 | +2.86% | CNY 4.56 | CNY 4.69 | CNY 4.52 | 5.52M |
| 2026-08-24 | CNY 4.55 | -1.09% | CNY 4.60 | CNY 4.65 | CNY 4.49 | 6.56M |
| 2026-08-21 | CNY 4.60 | +0.22% | CNY 4.59 | CNY 4.65 | CNY 4.49 | 5.68M |
| 2026-08-20 | CNY 4.59 | +2.46% | CNY 4.50 | CNY 4.60 | CNY 4.48 | 5.31M |
| 2026-08-19 | CNY 4.48 | -3.03% | CNY 4.62 | CNY 4.62 | CNY 4.46 | 6.35M |
| 2026-08-18 | CNY 4.62 | +0.22% | CNY 4.60 | CNY 4.67 | CNY 4.56 | 5.78M |
| 2026-08-17 | CNY 4.61 | +2.44% | CNY 4.50 | CNY 4.62 | CNY 4.47 | 4.54M |
| 2026-08-14 | CNY 4.50 | -0.44% | CNY 4.56 | CNY 4.56 | CNY 4.44 | 5.08M |
| 2026-08-13 | CNY 4.52 | -1.74% | CNY 4.62 | CNY 4.62 | CNY 4.50 | 5.64M |
| 2026-08-12 | CNY 4.60 | +1.32% | CNY 4.54 | CNY 4.64 | CNY 4.53 | 5.13M |
| 2026-08-11 | CNY 4.54 | -0.66% | CNY 4.55 | CNY 4.59 | CNY 4.46 | 6.57M |
| 2026-08-10 | CNY 4.57 | +4.34% | CNY 4.39 | CNY 4.58 | CNY 4.35 | 7.44M |
| 2026-08-07 | CNY 4.38 | -1.79% | CNY 4.44 | CNY 4.47 | CNY 4.29 | 5.94M |
| 2026-08-06 | CNY 4.46 | +1.59% | CNY 4.39 | CNY 4.48 | CNY 4.33 | 6.45M |
| 2026-08-05 | CNY 4.39 | +0.23% | CNY 4.45 | CNY 4.46 | CNY 4.33 | 6.10M |
| 2026-08-04 | CNY 4.38 | -0.90% | CNY 4.47 | CNY 4.50 | CNY 4.37 | 6.90M |
| 2026-08-03 | CNY 4.42 | +4.74% | CNY 4.23 | CNY 4.45 | CNY 4.20 | 9.10M |
| 2026-07-31 | CNY 4.22 | +1.69% | CNY 4.16 | CNY 4.22 | CNY 4.12 | 5.61M |
| 2026-07-30 | CNY 4.15 | -0.72% | CNY 4.18 | CNY 4.26 | CNY 4.10 | 6.44M |
| 2026-07-29 | CNY 4.18 | +3.21% | CNY 4.05 | CNY 4.20 | CNY 4.04 | 6.80M |
| 2026-07-28 | CNY 4.05 | +1.00% | CNY 3.97 | CNY 4.12 | CNY 3.96 | 5.62M |
| 2026-07-27 | CNY 4.01 | +2.82% | CNY 3.87 | CNY 4.03 | CNY 3.87 | 5.90M |
| 2026-07-24 | CNY 3.90 | -2.99% | CNY 4.02 | CNY 4.03 | CNY 3.87 | 5.75M |
| 2026-07-23 | CNY 4.02 | +4.42% | CNY 3.84 | CNY 4.04 | CNY 3.83 | 7.75M |
| 2026-07-22 | CNY 3.85 | -1.28% | CNY 3.93 | CNY 3.96 | CNY 3.80 | 6.77M |
| 2026-07-21 | CNY 3.90 | -1.76% | CNY 3.98 | CNY 4.00 | CNY 3.65 | 13.11M |
| 2026-07-20 | CNY 3.97 | -4.11% | CNY 4.15 | CNY 4.26 | CNY 3.90 | 9.42M |
| 2026-07-17 | CNY 4.14 | -3.27% | CNY 4.28 | CNY 4.40 | CNY 4.09 | 8.43M |
| 2026-07-16 | CNY 4.28 | +0.71% | CNY 4.25 | CNY 4.34 | CNY 4.18 | 5.77M |
| 2026-07-15 | CNY 4.25 | +0.71% | CNY 4.16 | CNY 4.35 | CNY 4.16 | 6.68M |
| 2026-07-14 | CNY 4.22 | +3.43% | CNY 4.08 | CNY 4.25 | CNY 4.04 | 8.00M |
| 2026-07-13 | CNY 4.08 | -4.45% | CNY 4.24 | CNY 4.29 | CNY 4.07 | 8.16M |
| 2026-07-10 | CNY 4.27 | +3.39% | CNY 4.10 | CNY 4.36 | CNY 4.03 | 9.90M |
| 2026-07-09 | CNY 4.13 | -0.24% | CNY 4.12 | CNY 4.22 | CNY 4.03 | 7.42M |
| 2026-07-08 | CNY 4.14 | +0.49% | CNY 4.12 | CNY 4.17 | CNY 4.05 | 5.66M |
| 2026-07-07 | CNY 4.12 | -3.74% | CNY 4.28 | CNY 4.32 | CNY 4.11 | 6.00M |
| 2026-07-06 | CNY 4.28 | -1.61% | CNY 4.35 | CNY 4.43 | CNY 4.27 | 6.39M |
| 2026-07-03 | CNY 4.35 | +1.64% | CNY 4.33 | CNY 4.40 | CNY 4.27 | 7.19M |
| 2026-07-02 | CNY 4.28 | +0.23% | CNY 4.27 | CNY 4.47 | CNY 4.22 | 8.44M |
| 2026-07-01 | CNY 4.27 | +3.64% | CNY 4.14 | CNY 4.32 | CNY 4.10 | 8.91M |
| 2026-06-30 | CNY 4.12 | -0.96% | CNY 4.18 | CNY 4.21 | CNY 4.07 | 7.07M |
| 2026-06-29 | CNY 4.16 | -0.72% | CNY 4.16 | CNY 4.20 | CNY 4.00 | 8.16M |
| 2026-06-26 | CNY 4.19 | -2.33% | CNY 4.30 | CNY 4.31 | CNY 4.11 | 6.74M |
| 2026-06-25 | CNY 4.29 | -0.23% | CNY 4.34 | CNY 4.34 | CNY 4.20 | 7.78M |
| 2026-06-24 | CNY 4.30 | -5.08% | CNY 4.54 | CNY 4.56 | CNY 4.25 | 9.79M |
| 2026-06-23 | CNY 4.53 | +0.67% | CNY 4.50 | CNY 4.64 | CNY 4.45 | 9.25M |
| 2026-06-22 | CNY 4.50 | +0.45% | CNY 4.50 | CNY 4.50 | CNY 4.27 | 8.72M |
| 2026-06-18 | CNY 4.48 | -1.97% | CNY 4.55 | CNY 4.56 | CNY 4.40 | 7.08M |
| 2026-06-17 | CNY 4.57 | -2.14% | CNY 4.67 | CNY 4.69 | CNY 4.53 | 7.04M |
| 2026-06-16 | CNY 4.67 | -1.27% | CNY 4.73 | CNY 4.74 | CNY 4.62 | 9.57M |
| 2026-06-15 | CNY 4.73 | -1.46% | CNY 4.86 | CNY 4.96 | CNY 4.69 | 6.19M |
| 2026-06-12 | CNY 4.80 | +1.05% | CNY 4.80 | CNY 4.85 | CNY 4.67 | 6.38M |
| 2026-06-11 | CNY 4.75 | -1.25% | CNY 4.72 | CNY 4.80 | CNY 4.68 | 4.04M |
| 2026-06-10 | CNY 4.81 | -1.23% | CNY 4.84 | CNY 4.90 | CNY 4.68 | 5.03M |
| 2026-06-09 | CNY 4.87 | +1.25% | CNY 4.87 | CNY 4.91 | CNY 4.78 | 6.02M |
| 2026-06-08 | CNY 4.81 | -3.61% | CNY 4.89 | CNY 5.00 | CNY 4.70 | 7.81M |
| 2026-06-05 | CNY 4.99 | +1.42% | CNY 4.95 | CNY 5.03 | CNY 4.84 | 6.08M |
| 2026-06-04 | CNY 4.92 | -1.99% | CNY 4.98 | CNY 5.04 | CNY 4.87 | 5.81M |
| 2026-06-03 | CNY 5.02 | -0.99% | CNY 5.06 | CNY 5.08 | CNY 4.96 | 6.12M |
| 2026-06-02 | CNY 5.07 | -3.06% | CNY 5.22 | CNY 5.25 | CNY 5.04 | 7.03M |
| 2026-06-01 | CNY 5.23 | +3.16% | CNY 5.02 | CNY 5.26 | CNY 4.95 | 7.98M |
| 2026-05-29 | CNY 5.07 | -1.17% | CNY 5.10 | CNY 5.22 | CNY 5.02 | 8.12M |
| 2026-05-28 | CNY 5.13 | +1.18% | CNY 5.02 | CNY 5.16 | CNY 4.99 | 6.26M |
| 2026-05-27 | CNY 5.07 | -2.50% | CNY 5.20 | CNY 5.20 | CNY 5.01 | 6.16M |
| 2026-05-26 | CNY 5.20 | -2.26% | CNY 5.30 | CNY 5.31 | CNY 5.14 | 6.47M |