Fujian Forecam Optics Co. Ltd. Class A 688010
SSE · China · Electronic Technology
CNY 27.16-0.61 (-2.20%)
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 27.16 | -2.20% | CNY 28.26 | CNY 28.48 | CNY 27.09 | 3.24M |
| 2026-09-29 | CNY 27.77 | +1.13% | CNY 27.48 | CNY 28.70 | CNY 27.00 | 4.32M |
| 2026-09-28 | CNY 27.46 | -6.18% | CNY 28.40 | CNY 28.94 | CNY 26.92 | 5.17M |
| 2026-09-24 | CNY 29.27 | +1.95% | CNY 28.60 | CNY 30.45 | CNY 28.57 | 7.71M |
| 2026-09-23 | CNY 28.71 | +2.28% | CNY 28.08 | CNY 29.25 | CNY 27.91 | 4.86M |
| 2026-09-22 | CNY 28.07 | -0.88% | CNY 28.55 | CNY 28.70 | CNY 27.87 | 4.11M |
| 2026-09-21 | CNY 28.32 | +1.87% | CNY 28.00 | CNY 28.54 | CNY 27.81 | 4.25M |
| 2026-09-18 | CNY 27.80 | +0.87% | CNY 27.68 | CNY 28.27 | CNY 27.64 | 4.57M |
| 2026-09-17 | CNY 27.56 | -5.26% | CNY 28.91 | CNY 29.36 | CNY 27.56 | 7.70M |
| 2026-09-16 | CNY 29.09 | +14.35% | CNY 25.57 | CNY 29.56 | CNY 25.15 | 9.72M |
| 2026-09-15 | CNY 25.44 | +0.16% | CNY 25.45 | CNY 25.94 | CNY 25.08 | 2.53M |
| 2026-09-14 | CNY 25.40 | +0.12% | CNY 25.36 | CNY 25.73 | CNY 24.55 | 2.12M |
| 2026-09-11 | CNY 25.37 | -1.59% | CNY 25.72 | CNY 25.72 | CNY 24.31 | 3.40M |
| 2026-09-10 | CNY 25.78 | -1.68% | CNY 26.17 | CNY 26.29 | CNY 25.42 | 2.21M |
| 2026-09-09 | CNY 26.22 | -1.91% | CNY 26.88 | CNY 27.68 | CNY 26.14 | 3.20M |
| 2026-09-08 | CNY 26.73 | -1.91% | CNY 27.75 | CNY 27.85 | CNY 26.51 | 4.96M |
| 2026-09-07 | CNY 27.25 | +8.57% | CNY 25.08 | CNY 27.86 | CNY 25.08 | 7.08M |
| 2026-09-04 | CNY 25.10 | -5.10% | CNY 26.14 | CNY 26.96 | CNY 24.92 | 5.44M |
| 2026-09-03 | CNY 26.45 | -0.90% | CNY 26.69 | CNY 27.26 | CNY 26.13 | 2.58M |
| 2026-09-02 | CNY 26.69 | -1.22% | CNY 26.41 | CNY 27.00 | CNY 26.39 | 2.72M |
| 2026-09-01 | CNY 27.02 | -4.29% | CNY 28.08 | CNY 28.08 | CNY 26.68 | 4.22M |
| 2026-08-31 | CNY 28.23 | +6.25% | CNY 26.41 | CNY 28.57 | CNY 26.10 | 4.51M |
| 2026-08-28 | CNY 26.57 | -1.74% | CNY 27.04 | CNY 27.59 | CNY 26.57 | 2.99M |
| 2026-08-27 | CNY 27.04 | +3.36% | CNY 26.05 | CNY 27.30 | CNY 25.98 | 3.06M |
| 2026-08-26 | CNY 26.16 | -0.61% | CNY 26.51 | CNY 26.54 | CNY 25.45 | 2.13M |
| 2026-08-25 | CNY 26.32 | +1.15% | CNY 25.57 | CNY 26.45 | CNY 24.89 | 2.71M |
| 2026-08-24 | CNY 26.02 | -1.36% | CNY 26.97 | CNY 27.09 | CNY 25.00 | 3.83M |
| 2026-08-21 | CNY 26.38 | +0.76% | CNY 25.95 | CNY 26.71 | CNY 25.71 | 2.93M |
| 2026-08-20 | CNY 26.18 | +2.27% | CNY 25.98 | CNY 26.63 | CNY 25.54 | 3.37M |
| 2026-08-19 | CNY 25.60 | -9.60% | CNY 28.14 | CNY 28.14 | CNY 25.51 | 4.98M |
| 2026-08-18 | CNY 28.32 | +0.07% | CNY 28.20 | CNY 28.47 | CNY 27.42 | 3.60M |
| 2026-08-17 | CNY 28.30 | +4.24% | CNY 27.15 | CNY 28.36 | CNY 26.82 | 4.31M |
| 2026-08-14 | CNY 27.15 | +1.65% | CNY 26.66 | CNY 27.27 | CNY 26.62 | 3.18M |
| 2026-08-13 | CNY 26.71 | -2.34% | CNY 27.59 | CNY 28.36 | CNY 26.69 | 4.22M |
| 2026-08-12 | CNY 27.35 | +2.24% | CNY 26.85 | CNY 27.48 | CNY 26.60 | 4.06M |
| 2026-08-11 | CNY 26.75 | -1.44% | CNY 26.82 | CNY 27.11 | CNY 26.27 | 3.26M |
| 2026-08-10 | CNY 27.14 | -1.70% | CNY 27.89 | CNY 27.89 | CNY 26.64 | 3.62M |
| 2026-08-07 | CNY 27.61 | +2.26% | CNY 27.00 | CNY 27.66 | CNY 26.16 | 4.55M |
| 2026-08-06 | CNY 27.00 | +1.89% | CNY 26.07 | CNY 27.09 | CNY 25.86 | 5.00M |
| 2026-08-05 | CNY 26.50 | +4.91% | CNY 25.35 | CNY 26.86 | CNY 25.09 | 5.03M |
| 2026-08-04 | CNY 25.26 | +6.54% | CNY 23.98 | CNY 25.46 | CNY 23.90 | 4.88M |
| 2026-08-03 | CNY 23.71 | -2.83% | CNY 24.16 | CNY 24.46 | CNY 23.53 | 3.89M |
| 2026-07-31 | CNY 24.40 | +5.54% | CNY 24.29 | CNY 25.28 | CNY 24.20 | 5.86M |
| 2026-07-30 | CNY 23.12 | -6.92% | CNY 24.56 | CNY 25.08 | CNY 23.12 | 5.76M |
| 2026-07-29 | CNY 24.84 | -6.44% | CNY 25.90 | CNY 25.90 | CNY 24.01 | 7.68M |
| 2026-07-28 | CNY 26.55 | -0.34% | CNY 28.69 | CNY 31.00 | CNY 25.67 | 10.02M |
| 2026-07-27 | CNY 26.64 | +6.77% | CNY 25.17 | CNY 26.65 | CNY 24.50 | 4.81M |
| 2026-07-24 | CNY 24.95 | -2.77% | CNY 25.30 | CNY 25.96 | CNY 24.80 | 3.79M |
| 2026-07-23 | CNY 25.66 | -2.43% | CNY 26.44 | CNY 26.82 | CNY 25.30 | 4.16M |
| 2026-07-22 | CNY 26.30 | -2.59% | CNY 27.06 | CNY 27.46 | CNY 26.05 | 6.27M |
| 2026-07-21 | CNY 27.00 | +7.61% | CNY 25.78 | CNY 27.00 | CNY 22.00 | 8.39M |
| 2026-07-20 | CNY 25.09 | -9.42% | CNY 29.18 | CNY 29.28 | CNY 24.24 | 7.52M |
| 2026-07-17 | CNY 27.70 | -11.81% | CNY 31.15 | CNY 31.30 | CNY 27.52 | 6.51M |
| 2026-07-16 | CNY 31.41 | -5.59% | CNY 32.70 | CNY 33.33 | CNY 30.90 | 4.99M |
| 2026-07-15 | CNY 33.27 | -3.90% | CNY 34.85 | CNY 35.35 | CNY 32.73 | 4.62M |
| 2026-07-14 | CNY 34.62 | -2.53% | CNY 35.83 | CNY 36.93 | CNY 32.80 | 6.38M |
| 2026-07-13 | CNY 35.52 | -12.34% | CNY 39.21 | CNY 39.78 | CNY 35.31 | 6.57M |
| 2026-07-10 | CNY 40.52 | -0.42% | CNY 40.50 | CNY 42.90 | CNY 40.00 | 7.15M |
| 2026-07-09 | CNY 40.69 | +6.30% | CNY 38.53 | CNY 40.87 | CNY 37.50 | 7.30M |
| 2026-07-08 | CNY 38.28 | -2.64% | CNY 40.11 | CNY 40.11 | CNY 36.91 | 5.05M |
| 2026-07-07 | CNY 39.32 | -3.75% | CNY 40.56 | CNY 41.12 | CNY 38.26 | 4.72M |
| 2026-07-06 | CNY 40.85 | -5.04% | CNY 42.98 | CNY 43.39 | CNY 39.60 | 7.04M |
| 2026-07-03 | CNY 43.02 | -6.21% | CNY 44.60 | CNY 45.87 | CNY 43.00 | 7.07M |
| 2026-07-02 | CNY 45.87 | -1.69% | CNY 46.70 | CNY 48.49 | CNY 44.00 | 7.82M |
| 2026-07-01 | CNY 46.66 | -4.05% | CNY 49.50 | CNY 50.19 | CNY 46.57 | 9.51M |
| 2026-06-30 | CNY 48.63 | +13.09% | CNY 42.84 | CNY 48.88 | CNY 42.00 | 12.54M |
| 2026-06-29 | CNY 43.00 | -3.09% | CNY 43.71 | CNY 45.53 | CNY 41.41 | 8.85M |
| 2026-06-26 | CNY 44.37 | -3.86% | CNY 46.15 | CNY 46.28 | CNY 43.18 | 9.28M |
| 2026-06-25 | CNY 46.15 | +0.98% | CNY 45.25 | CNY 46.76 | CNY 43.68 | 10.17M |
| 2026-06-24 | CNY 45.70 | +2.31% | CNY 43.98 | CNY 46.92 | CNY 43.40 | 12.06M |
| 2026-06-23 | CNY 44.67 | -1.82% | CNY 46.41 | CNY 47.00 | CNY 44.11 | 11.01M |
| 2026-06-22 | CNY 45.50 | -9.85% | CNY 48.58 | CNY 50.47 | CNY 45.11 | 16.90M |
| 2026-06-18 | CNY 50.47 | +5.41% | CNY 47.62 | CNY 52.50 | CNY 46.99 | 16.50M |
| 2026-06-17 | CNY 47.88 | +7.81% | CNY 44.34 | CNY 49.66 | CNY 43.50 | 19.13M |
| 2026-06-16 | CNY 44.41 | +2.09% | CNY 43.12 | CNY 45.74 | CNY 42.60 | 17.82M |
| 2026-06-15 | CNY 43.50 | -9.07% | CNY 45.60 | CNY 45.60 | CNY 41.30 | 23.83M |
| 2026-06-12 | CNY 47.84 | +19.99% | CNY 41.00 | CNY 47.84 | CNY 41.00 | 23.74M |
| 2026-06-11 | CNY 39.87 | +19.98% | CNY 33.00 | CNY 39.88 | CNY 32.93 | 16.03M |
| 2026-06-10 | CNY 33.23 | -3.49% | CNY 34.03 | CNY 34.83 | CNY 32.78 | 4.79M |
| 2026-06-09 | CNY 34.43 | +1.12% | CNY 34.39 | CNY 34.80 | CNY 33.72 | 3.90M |
| 2026-06-08 | CNY 34.05 | -7.09% | CNY 35.00 | CNY 35.78 | CNY 33.44 | 5.73M |
| 2026-06-05 | CNY 36.65 | +0.74% | CNY 35.33 | CNY 38.20 | CNY 34.73 | 6.09M |
| 2026-06-04 | CNY 36.38 | -0.36% | CNY 36.20 | CNY 37.17 | CNY 35.63 | 5.12M |
| 2026-06-03 | CNY 36.51 | +0.77% | CNY 36.38 | CNY 38.40 | CNY 35.71 | 7.80M |
| 2026-06-02 | CNY 36.23 | +0.81% | CNY 36.09 | CNY 37.33 | CNY 34.51 | 7.22M |
| 2026-06-01 | CNY 35.94 | -3.26% | CNY 37.61 | CNY 38.11 | CNY 35.85 | 7.53M |
| 2026-05-29 | CNY 37.15 | -15.47% | CNY 43.70 | CNY 43.75 | CNY 36.79 | 14.20M |
| 2026-05-28 | CNY 43.95 | -0.50% | CNY 44.50 | CNY 47.00 | CNY 43.85 | 6.43M |
| 2026-05-27 | CNY 44.17 | -2.92% | CNY 45.36 | CNY 47.71 | CNY 44.01 | 7.35M |
| 2026-05-26 | CNY 45.50 | -1.69% | CNY 45.03 | CNY 46.85 | CNY 44.19 | 8.28M |