Fujian Torch Electron Technology Co Ltd 603678
SSE · China · Electronic Technology
CNY 42.72-1.04 (-2.38%)
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 42.72 | -2.38% | CNY 43.91 | CNY 44.17 | CNY 42.57 | 9.59M |
| 2026-09-29 | CNY 43.76 | +0.71% | CNY 42.90 | CNY 44.09 | CNY 42.75 | 13.22M |
| 2026-09-28 | CNY 43.45 | -9.57% | CNY 47.90 | CNY 47.91 | CNY 43.25 | 24.42M |
| 2026-09-24 | CNY 48.05 | -3.86% | CNY 49.70 | CNY 50.60 | CNY 48.00 | 14.32M |
| 2026-09-23 | CNY 49.98 | +0.95% | CNY 49.68 | CNY 51.25 | CNY 49.31 | 16.14M |
| 2026-09-22 | CNY 49.51 | -2.79% | CNY 51.50 | CNY 51.75 | CNY 49.18 | 23.57M |
| 2026-09-21 | CNY 50.93 | +1.25% | CNY 52.01 | CNY 53.32 | CNY 50.32 | 26.74M |
| 2026-09-18 | CNY 50.30 | +0.60% | CNY 50.70 | CNY 51.24 | CNY 49.52 | 23.84M |
| 2026-09-17 | CNY 50.00 | -2.00% | CNY 50.79 | CNY 51.68 | CNY 49.55 | 24.18M |
| 2026-09-16 | CNY 51.02 | +3.64% | CNY 49.30 | CNY 51.80 | CNY 49.12 | 31.11M |
| 2026-09-15 | CNY 49.23 | -0.75% | CNY 49.26 | CNY 51.28 | CNY 49.00 | 28.47M |
| 2026-09-14 | CNY 49.60 | -0.20% | CNY 48.49 | CNY 51.55 | CNY 48.49 | 40.33M |
| 2026-09-11 | CNY 49.70 | +6.04% | CNY 46.20 | CNY 49.85 | CNY 45.80 | 41.90M |
| 2026-09-10 | CNY 46.87 | +2.05% | CNY 45.25 | CNY 47.67 | CNY 45.08 | 17.30M |
| 2026-09-09 | CNY 45.93 | +0.35% | CNY 45.88 | CNY 47.10 | CNY 45.54 | 15.38M |
| 2026-09-08 | CNY 45.77 | +0.73% | CNY 45.44 | CNY 47.74 | CNY 44.95 | 17.84M |
| 2026-09-07 | CNY 45.44 | +4.24% | CNY 43.91 | CNY 45.94 | CNY 43.80 | 18.04M |
| 2026-09-04 | CNY 43.59 | -4.78% | CNY 46.00 | CNY 46.79 | CNY 43.24 | 14.89M |
| 2026-09-03 | CNY 45.78 | +1.31% | CNY 45.56 | CNY 47.18 | CNY 45.39 | 14.64M |
| 2026-09-02 | CNY 45.19 | -2.00% | CNY 45.77 | CNY 46.55 | CNY 44.96 | 12.32M |
| 2026-09-01 | CNY 46.11 | -1.89% | CNY 47.31 | CNY 47.86 | CNY 45.58 | 14.99M |
| 2026-08-31 | CNY 47.00 | -0.25% | CNY 45.61 | CNY 47.10 | CNY 45.41 | 17.14M |
| 2026-08-28 | CNY 47.12 | -1.75% | CNY 48.39 | CNY 49.30 | CNY 47.06 | 17.31M |
| 2026-08-27 | CNY 47.96 | +5.62% | CNY 46.03 | CNY 48.30 | CNY 45.30 | 16.28M |
| 2026-08-26 | CNY 45.41 | -0.31% | CNY 45.78 | CNY 46.09 | CNY 44.51 | 10.71M |
| 2026-08-25 | CNY 45.55 | -2.53% | CNY 46.57 | CNY 46.63 | CNY 44.01 | 15.51M |
| 2026-08-24 | CNY 46.73 | -4.40% | CNY 48.01 | CNY 49.10 | CNY 45.34 | 19.91M |
| 2026-08-21 | CNY 48.88 | +6.26% | CNY 46.00 | CNY 48.96 | CNY 45.69 | 23.21M |
| 2026-08-20 | CNY 46.00 | -3.62% | CNY 47.72 | CNY 48.63 | CNY 45.66 | 23.48M |
| 2026-08-19 | CNY 47.73 | -9.99% | CNY 50.23 | CNY 50.75 | CNY 47.73 | 25.35M |
| 2026-08-18 | CNY 53.03 | +1.26% | CNY 52.00 | CNY 53.31 | CNY 51.51 | 27.53M |
| 2026-08-17 | CNY 52.37 | +1.32% | CNY 51.22 | CNY 52.41 | CNY 50.31 | 29.27M |
| 2026-08-14 | CNY 51.69 | +2.05% | CNY 51.00 | CNY 52.48 | CNY 49.88 | 31.84M |
| 2026-08-13 | CNY 50.65 | +2.49% | CNY 50.00 | CNY 54.36 | CNY 50.00 | 45.08M |
| 2026-08-12 | CNY 49.42 | -2.14% | CNY 50.46 | CNY 51.00 | CNY 48.30 | 29.50M |
| 2026-08-11 | CNY 50.50 | -2.02% | CNY 49.51 | CNY 54.80 | CNY 49.51 | 38.49M |
| 2026-08-10 | CNY 51.54 | +2.57% | CNY 50.50 | CNY 52.42 | CNY 47.61 | 33.22M |
| 2026-08-07 | CNY 50.25 | +3.01% | CNY 48.78 | CNY 50.80 | CNY 46.88 | 34.47M |
| 2026-08-06 | CNY 48.78 | +1.10% | CNY 47.23 | CNY 50.04 | CNY 46.16 | 39.49M |
| 2026-08-05 | CNY 48.25 | +8.09% | CNY 43.40 | CNY 49.10 | CNY 43.40 | 43.08M |
| 2026-08-04 | CNY 44.64 | +6.69% | CNY 41.92 | CNY 45.34 | CNY 40.20 | 33.05M |
| 2026-08-03 | CNY 41.84 | +3.00% | CNY 40.00 | CNY 43.29 | CNY 40.00 | 40.21M |
| 2026-07-31 | CNY 40.62 | +1.25% | CNY 44.13 | CNY 44.13 | CNY 40.50 | 56.61M |
| 2026-07-30 | CNY 40.12 | -4.93% | CNY 42.98 | CNY 44.20 | CNY 39.13 | 45.78M |
| 2026-07-29 | CNY 42.20 | +3.76% | CNY 40.67 | CNY 43.19 | CNY 40.57 | 31.16M |
| 2026-07-28 | CNY 40.67 | -9.82% | CNY 43.62 | CNY 43.95 | CNY 40.59 | 22.78M |
| 2026-07-27 | CNY 45.10 | +7.33% | CNY 42.86 | CNY 45.45 | CNY 41.35 | 27.43M |
| 2026-07-24 | CNY 42.02 | -6.27% | CNY 44.27 | CNY 44.35 | CNY 41.60 | 24.67M |
| 2026-07-23 | CNY 44.83 | +1.91% | CNY 44.70 | CNY 48.39 | CNY 43.90 | 32.62M |
| 2026-07-22 | CNY 43.99 | -5.92% | CNY 46.60 | CNY 48.38 | CNY 43.88 | 27.30M |
| 2026-07-21 | CNY 46.76 | +10.00% | CNY 43.36 | CNY 46.76 | CNY 38.30 | 33.58M |
| 2026-07-20 | CNY 42.51 | -9.99% | CNY 48.59 | CNY 48.84 | CNY 42.51 | 20.50M |
| 2026-07-17 | CNY 47.23 | -7.32% | CNY 51.64 | CNY 51.80 | CNY 46.25 | 24.82M |
| 2026-07-16 | CNY 50.96 | -7.81% | CNY 55.04 | CNY 55.04 | CNY 50.00 | 22.82M |
| 2026-07-15 | CNY 55.28 | -1.30% | CNY 57.79 | CNY 58.64 | CNY 54.23 | 25.16M |
| 2026-07-14 | CNY 56.01 | +4.67% | CNY 52.88 | CNY 56.35 | CNY 50.70 | 41.55M |
| 2026-07-13 | CNY 53.51 | -9.99% | CNY 57.97 | CNY 60.38 | CNY 53.51 | 28.58M |
| 2026-07-10 | CNY 59.45 | -6.38% | CNY 62.94 | CNY 67.24 | CNY 59.30 | 33.96M |
| 2026-07-09 | CNY 63.50 | +1.89% | CNY 62.90 | CNY 63.80 | CNY 58.29 | 40.21M |
| 2026-07-08 | CNY 62.32 | -9.99% | CNY 69.00 | CNY 71.88 | CNY 62.32 | 37.63M |
| 2026-07-07 | CNY 69.24 | -10.00% | CNY 73.63 | CNY 76.00 | CNY 69.24 | 37.17M |
| 2026-07-06 | CNY 76.93 | -10.00% | CNY 88.00 | CNY 88.00 | CNY 76.93 | 29.11M |
| 2026-07-03 | CNY 85.48 | +5.18% | CNY 81.26 | CNY 89.40 | CNY 77.93 | 42.94M |
| 2026-07-02 | CNY 81.27 | -7.12% | CNY 79.81 | CNY 83.00 | CNY 78.75 | 40.68M |
| 2026-07-01 | CNY 87.50 | +5.42% | CNY 85.60 | CNY 91.30 | CNY 84.00 | 51.47M |
| 2026-06-30 | CNY 83.00 | +3.20% | CNY 80.00 | CNY 84.88 | CNY 77.20 | 42.85M |
| 2026-06-29 | CNY 80.43 | +1.18% | CNY 81.49 | CNY 87.30 | CNY 76.50 | 45.21M |
| 2026-06-26 | CNY 79.49 | +5.80% | CNY 74.60 | CNY 81.01 | CNY 73.63 | 57.70M |
| 2026-06-25 | CNY 75.13 | +10.00% | CNY 72.33 | CNY 75.13 | CNY 71.98 | 14.88M |
| 2026-06-24 | CNY 68.30 | +10.00% | CNY 62.05 | CNY 68.30 | CNY 62.05 | 17.09M |
| 2026-06-23 | CNY 62.09 | -4.76% | CNY 63.50 | CNY 63.79 | CNY 59.48 | 44.57M |
| 2026-06-22 | CNY 65.19 | -3.78% | CNY 67.99 | CNY 68.88 | CNY 62.80 | 48.36M |
| 2026-06-18 | CNY 67.75 | -2.81% | CNY 68.00 | CNY 74.80 | CNY 67.40 | 47.29M |
| 2026-06-17 | CNY 69.71 | +2.97% | CNY 66.30 | CNY 69.73 | CNY 65.50 | 54.38M |
| 2026-06-16 | CNY 67.70 | +5.83% | CNY 68.36 | CNY 69.36 | CNY 65.68 | 53.75M |
| 2026-06-15 | CNY 63.97 | +10.01% | CNY 59.90 | CNY 63.97 | CNY 59.90 | 18.16M |
| 2026-06-12 | CNY 58.15 | -6.07% | CNY 62.83 | CNY 63.70 | CNY 57.00 | 55.11M |
| 2026-06-11 | CNY 61.91 | +10.00% | CNY 56.24 | CNY 61.91 | CNY 55.15 | 43.11M |
| 2026-06-10 | CNY 56.28 | -5.60% | CNY 56.74 | CNY 59.02 | CNY 54.61 | 50.40M |
| 2026-06-09 | CNY 59.62 | +5.19% | CNY 58.27 | CNY 61.14 | CNY 52.61 | 80.17M |
| 2026-06-08 | CNY 56.68 | -10.00% | CNY 58.01 | CNY 65.80 | CNY 56.68 | 63.82M |
| 2026-06-05 | CNY 62.98 | -2.43% | CNY 63.82 | CNY 64.94 | CNY 61.10 | 45.60M |
| 2026-06-04 | CNY 64.55 | +0.97% | CNY 62.69 | CNY 65.94 | CNY 60.70 | 59.46M |
| 2026-06-03 | CNY 63.93 | +9.08% | CNY 59.99 | CNY 64.47 | CNY 59.22 | 72.57M |
| 2026-06-02 | CNY 58.61 | +10.00% | CNY 52.15 | CNY 58.61 | CNY 51.50 | 48.07M |
| 2026-06-01 | CNY 53.28 | +9.99% | CNY 46.54 | CNY 53.28 | CNY 46.54 | 39.30M |
| 2026-05-29 | CNY 48.44 | +2.39% | CNY 49.00 | CNY 51.44 | CNY 48.00 | 85.31M |
| 2026-05-28 | CNY 47.31 | +10.00% | CNY 43.80 | CNY 47.31 | CNY 43.01 | 51.28M |
| 2026-05-27 | CNY 43.01 | +5.83% | CNY 41.35 | CNY 43.85 | CNY 41.00 | 50.12M |
| 2026-05-26 | CNY 40.64 | +2.89% | CNY 39.49 | CNY 41.08 | CNY 38.86 | 40.58M |