Fujian Highton Development Co., Ltd. Class A 603162
SSE · China · Transportation
CNY 13.04+0.32 (+2.52%)
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 13.04 | +2.52% | CNY 12.75 | CNY 13.16 | CNY 12.57 | 26.14M |
| 2026-09-29 | CNY 12.72 | -2.30% | CNY 12.98 | CNY 13.10 | CNY 12.66 | 30.56M |
| 2026-09-28 | CNY 13.02 | -3.05% | CNY 13.10 | CNY 13.42 | CNY 12.90 | 35.41M |
| 2026-09-24 | CNY 13.43 | -0.37% | CNY 13.34 | CNY 13.60 | CNY 13.28 |
| 33.16M |
| 2026-09-23 | CNY 13.48 | -4.73% | CNY 14.01 | CNY 14.10 | CNY 13.44 | 32.80M |
| 2026-09-22 | CNY 14.15 | -1.80% | CNY 14.32 | CNY 14.32 | CNY 13.81 | 41.60M |
| 2026-09-21 | CNY 14.41 | +2.49% | CNY 13.90 | CNY 14.52 | CNY 13.80 | 48.33M |
| 2026-09-18 | CNY 14.06 | -0.14% | CNY 13.78 | CNY 14.25 | CNY 13.32 | 58.85M |
| 2026-09-17 | CNY 14.08 | +6.51% | CNY 13.02 | CNY 14.39 | CNY 12.88 | 85.99M |
| 2026-09-16 | CNY 13.22 | -2.07% | CNY 13.59 | CNY 13.84 | CNY 13.14 | 65.25M |
| 2026-09-15 | CNY 13.50 | -2.88% | CNY 13.77 | CNY 13.98 | CNY 13.09 | 80.04M |
| 2026-09-14 | CNY 13.90 | -1.84% | CNY 14.30 | CNY 15.24 | CNY 13.53 | 96.79M |
| 2026-09-11 | CNY 14.16 | -8.76% | CNY 15.37 | CNY 15.84 | CNY 14.10 | 103.21M |
| 2026-09-10 | CNY 15.52 | +0.58% | CNY 16.33 | CNY 16.97 | CNY 14.83 | 140.52M |
| 2026-09-09 | CNY 15.43 | +9.98% | CNY 13.73 | CNY 15.43 | CNY 13.51 | 66.53M |
| 2026-09-08 | CNY 14.03 | -0.71% | CNY 14.22 | CNY 14.37 | CNY 13.61 | 92.83M |
| 2026-09-07 | CNY 14.13 | -3.48% | CNY 15.13 | CNY 15.47 | CNY 13.73 | 108.95M |
| 2026-09-04 | CNY 14.64 | +9.99% | CNY 13.44 | CNY 14.64 | CNY 13.44 | 83.70M |
| 2026-09-03 | CNY 13.31 | +10.00% | CNY 12.25 | CNY 13.31 | CNY 12.24 | 77.55M |
| 2026-09-02 | CNY 12.10 | -2.18% | CNY 12.38 | CNY 12.47 | CNY 11.65 | 33.72M |
| 2026-09-01 | CNY 12.37 | -0.80% | CNY 12.47 | CNY 12.74 | CNY 12.22 | 32.06M |
| 2026-08-31 | CNY 12.47 | -1.66% | CNY 12.82 | CNY 12.97 | CNY 11.86 | 43.79M |
| 2026-08-28 | CNY 12.68 | +6.02% | CNY 12.14 | CNY 12.90 | CNY 12.05 | 50.15M |
| 2026-08-27 | CNY 11.96 | +0.17% | CNY 11.85 | CNY 12.05 | CNY 11.75 | 20.00M |
| 2026-08-26 | CNY 11.94 | -0.17% | CNY 11.90 | CNY 12.31 | CNY 11.71 | 22.68M |
| 2026-08-25 | CNY 11.96 | -2.13% | CNY 12.13 | CNY 12.64 | CNY 11.93 | 32.78M |
| 2026-08-24 | CNY 12.22 | -0.97% | CNY 12.25 | CNY 12.58 | CNY 11.88 | 37.26M |
| 2026-08-21 | CNY 12.34 | +4.40% | CNY 11.72 | CNY 12.68 | CNY 11.66 | 42.57M |
| 2026-08-20 | CNY 11.82 | -0.59% | CNY 11.90 | CNY 12.49 | CNY 11.69 | 30.69M |
| 2026-08-19 | CNY 11.89 | -2.30% | CNY 11.88 | CNY 12.14 | CNY 11.80 | 24.67M |
| 2026-08-18 | CNY 12.17 | +2.61% | CNY 11.85 | CNY 12.43 | CNY 11.68 | 26.74M |
| 2026-08-17 | CNY 11.86 | +4.68% | CNY 11.47 | CNY 11.89 | CNY 11.30 | 37.70M |
| 2026-08-14 | CNY 11.33 | +0.44% | CNY 11.29 | CNY 11.59 | CNY 10.93 | 36.66M |
| 2026-08-13 | CNY 11.28 | -0.79% | CNY 11.41 | CNY 11.95 | CNY 11.25 | 41.99M |
| 2026-08-12 | CNY 11.37 | -4.37% | CNY 11.75 | CNY 11.87 | CNY 11.34 | 45.67M |
| 2026-08-11 | CNY 11.89 | -6.23% | CNY 12.80 | CNY 12.90 | CNY 11.84 | 64.57M |
| 2026-08-10 | CNY 12.68 | +9.97% | CNY 11.59 | CNY 12.68 | CNY 11.50 | 53.74M |
| 2026-08-07 | CNY 11.53 | -0.52% | CNY 11.59 | CNY 11.59 | CNY 11.11 | 35.05M |
| 2026-08-06 | CNY 11.59 | +3.57% | CNY 11.19 | CNY 11.70 | CNY 11.01 | 44.39M |
| 2026-08-05 | CNY 11.19 | +4.29% | CNY 10.73 | CNY 11.35 | CNY 10.41 | 44.22M |
| 2026-08-04 | CNY 10.73 | +0.85% | CNY 10.64 | CNY 10.99 | CNY 10.60 | 30.21M |
| 2026-08-03 | CNY 10.64 | -2.21% | CNY 10.89 | CNY 10.95 | CNY 10.46 | 32.84M |
| 2026-07-31 | CNY 10.88 | +2.45% | CNY 10.50 | CNY 10.95 | CNY 10.45 | 37.72M |
| 2026-07-30 | CNY 10.62 | -3.80% | CNY 10.93 | CNY 11.10 | CNY 10.57 | 35.12M |
| 2026-07-29 | CNY 11.04 | +1.85% | CNY 10.74 | CNY 11.20 | CNY 10.32 | 52.58M |
| 2026-07-28 | CNY 10.84 | +1.40% | CNY 10.45 | CNY 11.08 | CNY 10.34 | 43.11M |
| 2026-07-27 | CNY 10.69 | -3.43% | CNY 11.01 | CNY 11.06 | CNY 10.57 | 45.26M |
| 2026-07-24 | CNY 11.07 | -3.82% | CNY 11.46 | CNY 11.55 | CNY 10.97 | 47.09M |
| 2026-07-23 | CNY 11.51 | +2.04% | CNY 11.68 | CNY 12.18 | CNY 11.05 | 82.92M |
| 2026-07-22 | CNY 11.28 | +10.05% | CNY 10.34 | CNY 11.28 | CNY 10.23 | 30.26M |
| 2026-07-21 | CNY 10.25 | +0.49% | CNY 10.10 | CNY 10.33 | CNY 9.88 | 41.66M |
| 2026-07-20 | CNY 10.20 | -3.13% | CNY 10.53 | CNY 10.77 | CNY 10.00 | 46.99M |
| 2026-07-17 | CNY 10.53 | +1.94% | CNY 10.41 | CNY 11.10 | CNY 10.15 | 54.91M |
| 2026-07-16 | CNY 10.33 | -8.10% | CNY 11.09 | CNY 11.36 | CNY 10.24 | 52.89M |
| 2026-07-15 | CNY 11.24 | +4.66% | CNY 10.63 | CNY 11.30 | CNY 10.47 | 50.16M |
| 2026-07-14 | CNY 10.74 | +6.13% | CNY 10.00 | CNY 10.92 | CNY 9.82 | 67.84M |
| 2026-07-13 | CNY 10.12 | 0.00% | CNY 10.00 | CNY 10.33 | CNY 9.32 | 71.03M |
| 2026-07-10 | CNY 10.12 | +10.00% | CNY 9.21 | CNY 10.12 | CNY 9.15 | 41.30M |
| 2026-07-09 | CNY 9.20 | +0.22% | CNY 9.00 | CNY 9.54 | CNY 8.73 | 49.46M |
| 2026-07-08 | CNY 9.18 | -4.77% | CNY 9.68 | CNY 10.00 | CNY 9.02 | 65.67M |
| 2026-07-07 | CNY 9.64 | -2.53% | CNY 9.82 | CNY 9.90 | CNY 9.40 | 21.41M |
| 2026-07-06 | CNY 9.89 | +2.70% | CNY 9.70 | CNY 10.10 | CNY 9.52 | 27.36M |
| 2026-07-03 | CNY 9.63 | +2.12% | CNY 9.43 | CNY 9.67 | CNY 9.35 | 19.41M |
| 2026-07-02 | CNY 9.43 | +2.06% | CNY 9.34 | CNY 9.65 | CNY 9.20 | 21.00M |
| 2026-07-01 | CNY 9.24 | +3.01% | CNY 8.90 | CNY 9.44 | CNY 8.85 | 19.42M |
| 2026-06-30 | CNY 8.97 | -0.88% | CNY 8.94 | CNY 9.12 | CNY 8.82 | 17.66M |
| 2026-06-29 | CNY 9.05 | -1.09% | CNY 9.07 | CNY 9.18 | CNY 8.69 | 21.53M |
| 2026-06-26 | CNY 9.15 | -0.76% | CNY 9.65 | CNY 9.68 | CNY 8.88 | 34.50M |
| 2026-06-25 | CNY 9.22 | -4.26% | CNY 9.55 | CNY 9.55 | CNY 9.18 | 15.68M |
| 2026-06-24 | CNY 9.63 | +1.26% | CNY 9.61 | CNY 9.87 | CNY 9.50 | 19.04M |
| 2026-06-23 | CNY 9.51 | -0.52% | CNY 9.58 | CNY 9.72 | CNY 9.38 | 12.87M |
| 2026-06-22 | CNY 9.56 | +0.31% | CNY 9.54 | CNY 9.56 | CNY 9.18 | 17.65M |
| 2026-06-18 | CNY 9.53 | -2.06% | CNY 9.64 | CNY 9.73 | CNY 9.51 | 12.82M |
| 2026-06-17 | CNY 9.73 | -2.21% | CNY 9.95 | CNY 10.00 | CNY 9.59 | 16.04M |
| 2026-06-16 | CNY 9.95 | -3.40% | CNY 10.30 | CNY 10.33 | CNY 9.88 | 26.43M |
| 2026-06-15 | CNY 10.30 | +5.10% | CNY 10.18 | CNY 10.63 | CNY 10.02 | 29.28M |
| 2026-06-12 | CNY 9.80 | -0.10% | CNY 9.90 | CNY 10.01 | CNY 9.66 | 12.74M |
| 2026-06-11 | CNY 9.81 | -2.29% | CNY 10.00 | CNY 10.10 | CNY 9.65 | 15.27M |
| 2026-06-10 | CNY 10.04 | +1.01% | CNY 9.80 | CNY 10.35 | CNY 9.76 | 19.70M |
| 2026-06-09 | CNY 9.94 | -0.60% | CNY 9.60 | CNY 10.10 | CNY 9.38 | 35.20M |
| 2026-06-08 | CNY 10.00 | -7.75% | CNY 10.70 | CNY 10.75 | CNY 9.87 | 24.73M |
| 2026-06-05 | CNY 10.84 | -1.09% | CNY 10.93 | CNY 11.05 | CNY 10.72 | 12.18M |
| 2026-06-04 | CNY 10.96 | -1.70% | CNY 11.11 | CNY 11.26 | CNY 10.89 | 10.20M |
| 2026-06-03 | CNY 11.15 | -1.50% | CNY 11.23 | CNY 11.45 | CNY 11.09 | 14.28M |
| 2026-06-02 | CNY 11.32 | -1.65% | CNY 11.42 | CNY 11.55 | CNY 11.19 | 10.96M |
| 2026-06-01 | CNY 11.51 | -1.03% | CNY 11.63 | CNY 12.08 | CNY 11.41 | 14.85M |
| 2026-05-29 | CNY 11.63 | +1.93% | CNY 11.68 | CNY 11.98 | CNY 11.22 | 17.20M |
| 2026-05-28 | CNY 11.41 | -3.96% | CNY 11.75 | CNY 11.80 | CNY 11.15 | 20.40M |
| 2026-05-27 | CNY 11.88 | -0.17% | CNY 11.80 | CNY 12.17 | CNY 11.64 | 12.58M |
| 2026-05-26 | CNY 11.90 | +0.68% | CNY 11.77 | CNY 12.00 | CNY 11.60 | 15.83M |