Sichuan Furong Technology Co., Ltd. (603327.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 15.05 | 15.99 | 15.00 | 15.49 | 15.49 | 25,438,500 |
| 13 May 2024 | 14.84 | 15.48 | 14.50 | 15.13 | 15.13 | 18,606,844 |
| 10 May 2024 | 15.20 | 15.42 | 14.76 | 14.90 | 14.90 | 15,591,491 |
| 09 May 2024 | 15.20 | 15.64 | 15.14 | 15.27 | 15.27 | 18,334,209 |
| 08 May 2024 | 15.40 | 15.98 | 15.16 | 15.52 | 15.52 | 26,226,414 |
| 07 May 2024 | 15.74 | 15.92 | 15.36 | 15.54 | 15.54 | 18,773,591 |
| 06 May 2024 | 15.33 | 15.88 | 15.32 | 15.73 | 15.73 | 24,215,776 |
| 30 Apr 2024 | 15.44 | 15.57 | 14.92 | 15.11 | 15.11 | 17,502,669 |
| 29 Apr 2024 | 15.71 | 15.71 | 15.18 | 15.42 | 15.42 | 29,493,257 |
| 26 Apr 2024 | 13.93 | 15.42 | 13.93 | 15.42 | 15.42 | 29,162,623 |
| 25 Apr 2024 | 14.15 | 14.33 | 13.87 | 14.02 | 14.02 | 18,274,976 |
| 24 Apr 2024 | 13.83 | 14.59 | 13.83 | 14.57 | 14.57 | 20,102,560 |
| 23 Apr 2024 | 14.35 | 14.54 | 13.80 | 13.84 | 13.84 | 19,187,123 |
| 22 Apr 2024 | 14.40 | 14.71 | 14.20 | 14.24 | 14.24 | 21,471,795 |
| 19 Apr 2024 | 15.45 | 15.62 | 14.93 | 15.07 | 15.07 | 30,422,987 |
| 18 Apr 2024 | 15.41 | 16.49 | 15.09 | 15.85 | 15.85 | 39,771,050 |
| 17 Apr 2024 | 15.10 | 15.58 | 15.02 | 15.49 | 15.49 | 27,988,566 |
| 16 Apr 2024 | 15.45 | 15.56 | 14.41 | 14.74 | 14.74 | 25,571,766 |
| 15 Apr 2024 | 16.04 | 16.15 | 15.14 | 15.46 | 15.46 | 23,126,811 |
| 12 Apr 2024 | 16.18 | 16.47 | 15.89 | 15.98 | 15.98 | 22,265,117 |
| 11 Apr 2024 | 16.40 | 16.80 | 16.06 | 16.12 | 16.12 | 25,887,635 |
| 10 Apr 2024 | 17.50 | 17.62 | 16.06 | 16.33 | 16.33 | 33,586,234 |
| 09 Apr 2024 | 18.10 | 18.49 | 16.94 | 17.68 | 17.68 | 33,659,804 |
| 08 Apr 2024 | 19.40 | 19.78 | 18.70 | 18.71 | 18.71 | 25,604,784 |
| 03 Apr 2024 | 19.60 | 20.28 | 18.93 | 19.99 | 19.99 | 35,559,443 |
| 02 Apr 2024 | 20.50 | 20.68 | 19.50 | 19.91 | 19.91 | 36,230,676 |
| 01 Apr 2024 | 20.47 | 21.16 | 20.25 | 20.74 | 20.74 | 44,382,313 |
| 29 Mar 2024 | 19.33 | 19.70 | 18.72 | 21.00 | 21.00 | 30,290,360 |
| 28 Mar 2024 | 18.38 | 20.24 | 18.37 | 19.89 | 19.89 | 60,820,829 |
| 27 Mar 2024 | 18.95 | 19.38 | 18.06 | 18.40 | 18.40 | 31,562,308 |
| 26 Mar 2024 | 18.05 | 19.39 | 18.05 | 19.38 | 19.38 | 40,377,967 |
| 25 Mar 2024 | 19.82 | 20.42 | 18.42 | 18.70 | 18.70 | 46,345,603 |
| 22 Mar 2024 | 18.94 | 20.44 | 18.26 | 19.80 | 19.80 | 62,077,592 |
| 21 Mar 2024 | 20.63 | 21.23 | 19.19 | 19.62 | 19.62 | 76,092,202 |
| 20 Mar 2024 | 19.35 | 21.24 | 18.58 | 21.24 | 21.24 | 87,079,157 |
| 19 Mar 2024 | 18.43 | 19.31 | 18.35 | 19.31 | 19.31 | 64,315,250 |
| 18 Mar 2024 | 15.98 | 17.55 | 15.66 | 17.55 | 17.55 | 56,353,855 |
| 15 Mar 2024 | 15.24 | 16.01 | 14.75 | 15.95 | 15.95 | 47,139,100 |
| 14 Mar 2024 | 16.24 | 16.53 | 15.21 | 15.57 | 15.57 | 51,986,224 |
| 13 Mar 2024 | 17.60 | 17.79 | 16.27 | 16.85 | 16.85 | 67,213,150 |
| 12 Mar 2024 | 16.33 | 18.54 | 16.33 | 17.79 | 17.79 | 76,505,115 |
| 11 Mar 2024 | 15.00 | 17.68 | 15.00 | 16.85 | 16.85 | 81,691,911 |
| 08 Mar 2024 | 15.31 | 16.67 | 15.31 | 16.67 | 16.67 | 83,651,950 |
| 07 Mar 2024 | 16.79 | 17.48 | 15.15 | 15.15 | 15.15 | 87,856,978 |
| 06 Mar 2024 | 16.75 | 16.79 | 16.44 | 16.79 | 16.79 | 36,489,613 |
| 05 Mar 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 23,037,620 |
| 04 Mar 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 3,182,722 |
| 01 Mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 1,887,694 |
| 29 Feb 2024 | 10.51 | 11.46 | 10.51 | 11.46 | 11.46 | 7,174,927 |
| 28 Feb 2024 | 10.90 | 11.45 | 10.38 | 10.42 | 10.42 | 11,234,507 |
| 27 Feb 2024 | 10.53 | 10.70 | 10.27 | 10.70 | 10.70 | 4,320,747 |
| 26 Feb 2024 | 10.20 | 10.57 | 10.18 | 10.38 | 10.38 | 5,297,520 |
| 23 Feb 2024 | 10.03 | 10.20 | 9.90 | 10.19 | 10.19 | 4,003,449 |
| 22 Feb 2024 | 9.72 | 10.05 | 9.71 | 9.95 | 9.95 | 3,762,559 |
| 21 Feb 2024 | 9.63 | 10.04 | 9.52 | 9.72 | 9.72 | 3,832,699 |
| 20 Feb 2024 | 9.75 | 9.77 | 9.40 | 9.71 | 9.71 | 4,663,196 |
| 19 Feb 2024 | 9.11 | 9.66 | 9.11 | 9.65 | 9.65 | 8,384,103 |
| 08 Feb 2024 | 8.35 | 9.10 | 7.85 | 9.07 | 9.07 | 11,607,570 |
| 07 Feb 2024 | 8.58 | 8.88 | 8.10 | 8.27 | 8.27 | 7,733,445 |
| 06 Feb 2024 | 7.92 | 8.69 | 7.62 | 8.50 | 8.50 | 6,682,116 |
| 05 Feb 2024 | 9.10 | 9.10 | 8.20 | 8.20 | 8.20 | 5,740,540 |
| 02 Feb 2024 | 9.70 | 9.81 | 8.81 | 9.11 | 9.11 | 4,180,609 |
| 01 Feb 2024 | 9.91 | 9.91 | 9.40 | 9.68 | 9.68 | 3,658,886 |
| 31 Jan 2024 | 10.30 | 10.50 | 9.70 | 9.95 | 9.95 | 4,448,359 |
| 30 Jan 2024 | 10.62 | 10.75 | 10.33 | 10.38 | 10.38 | 2,502,410 |
| 29 Jan 2024 | 11.05 | 11.10 | 10.55 | 10.65 | 10.65 | 2,066,504 |
| 26 Jan 2024 | 11.12 | 11.28 | 10.91 | 10.94 | 10.94 | 2,151,338 |
| 25 Jan 2024 | 10.60 | 11.15 | 10.50 | 11.11 | 11.11 | 4,221,052 |
| 24 Jan 2024 | 10.53 | 10.69 | 10.15 | 10.60 | 10.60 | 3,088,922 |
| 23 Jan 2024 | 10.50 | 10.59 | 10.28 | 10.58 | 10.58 | 3,119,673 |
| 22 Jan 2024 | 11.54 | 11.54 | 10.37 | 10.57 | 10.57 | 4,501,308 |
| 19 Jan 2024 | 11.57 | 11.66 | 11.38 | 11.38 | 11.38 | 2,227,379 |
| 18 Jan 2024 | 11.58 | 11.67 | 11.23 | 11.57 | 11.57 | 3,312,891 |
| 17 Jan 2024 | 12.00 | 12.06 | 11.64 | 11.64 | 11.64 | 2,210,900 |
| 16 Jan 2024 | 12.00 | 12.04 | 11.79 | 12.00 | 12.00 | 2,384,029 |
| 15 Jan 2024 | 12.06 | 12.19 | 11.95 | 12.03 | 12.03 | 1,715,034 |
| 12 Jan 2024 | 12.21 | 12.48 | 12.07 | 12.09 | 12.09 | 2,023,082 |
| 11 Jan 2024 | 12.09 | 12.40 | 11.89 | 12.32 | 12.32 | 3,210,094 |
| 10 Jan 2024 | 12.02 | 12.18 | 11.82 | 12.03 | 12.03 | 3,832,007 |
| 09 Jan 2024 | 12.23 | 12.36 | 11.83 | 12.06 | 12.06 | 5,031,033 |
| 08 Jan 2024 | 12.58 | 12.60 | 12.22 | 12.23 | 12.23 | 3,092,423 |
| 05 Jan 2024 | 12.77 | 12.96 | 12.54 | 12.63 | 12.63 | 3,324,824 |
| 04 Jan 2024 | 12.96 | 13.13 | 12.75 | 12.87 | 12.87 | 2,588,420 |
| 03 Jan 2024 | 13.45 | 13.46 | 12.98 | 13.12 | 13.12 | 4,845,847 |
| 02 Jan 2024 | 13.28 | 13.43 | 13.14 | 13.35 | 13.35 | 4,710,187 |
| 29 Dec 2023 | 12.70 | 13.36 | 12.64 | 13.33 | 13.33 | 8,074,205 |
| 28 Dec 2023 | 12.59 | 12.85 | 12.46 | 12.70 | 12.70 | 3,945,783 |
| 27 Dec 2023 | 12.29 | 12.67 | 12.29 | 12.65 | 12.65 | 3,392,986 |
| 26 Dec 2023 | 12.68 | 12.69 | 12.22 | 12.39 | 12.39 | 5,382,021 |
| 25 Dec 2023 | 12.53 | 12.79 | 12.47 | 12.68 | 12.68 | 4,404,681 |
| 22 Dec 2023 | 12.85 | 13.04 | 12.68 | 12.72 | 12.72 | 5,091,323 |
| 21 Dec 2023 | 12.73 | 12.85 | 12.47 | 12.78 | 12.78 | 4,999,322 |
| 20 Dec 2023 | 12.80 | 13.12 | 12.79 | 12.81 | 12.81 | 5,051,780 |
| 19 Dec 2023 | 12.81 | 13.08 | 12.71 | 12.87 | 12.87 | 5,994,296 |
| 18 Dec 2023 | 13.10 | 13.20 | 12.85 | 12.98 | 12.98 | 6,798,972 |
| 15 Dec 2023 | 13.76 | 13.88 | 12.83 | 12.97 | 12.97 | 15,290,633 |
| 14 Dec 2023 | 14.20 | 14.36 | 13.70 | 13.73 | 13.73 | 11,685,992 |
| 13 Dec 2023 | 14.53 | 14.55 | 14.08 | 14.26 | 14.26 | 13,667,256 |
| 12 Dec 2023 | 14.75 | 15.09 | 14.26 | 14.52 | 14.52 | 22,889,997 |
| 11 Dec 2023 | 14.00 | 15.47 | 13.89 | 15.00 | 15.00 | 30,251,159 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.