New Zealand markets closed

Fujian Kuncai Material Technology Co., Ltd. (603826.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
42.81-1.67 (-3.75%)
At close: 03:00PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202444.4844.4840.8042.8142.814,301,559
25 Jun 202445.8046.2044.3044.4844.482,849,700
24 Jun 202448.5048.6345.2045.5345.533,655,361
21 Jun 202448.8049.3847.7848.6748.673,374,630
20 Jun 202444.8749.4544.8749.4049.407,363,471
19 Jun 202445.5245.8644.3644.9544.952,239,310
18 Jun 202444.9046.3044.3245.5945.593,003,248
17 Jun 202441.6245.1541.3545.0045.004,748,624
14 Jun 202443.1543.1541.2541.6041.602,384,277
13 Jun 202444.0044.5442.8643.2543.253,108,307
12 Jun 202442.0044.5941.0143.8343.835,160,080
11 Jun 202437.2641.2537.1341.2541.252,620,877
07 Jun 202437.7738.2836.9237.5037.501,500,800
06 Jun 202438.2538.7637.5737.8537.85933,102
05 Jun 202439.1039.2038.1738.1738.17857,936
04 Jun 202439.0939.1938.1238.7138.711,150,600
03 Jun 202439.9740.5938.9139.0939.091,150,849
31 May 202439.6040.8539.5139.9639.961,274,600
30 May 202439.4140.0939.3439.4539.45717,600
29 May 202439.6840.4639.6539.8639.86813,200
28 May 202440.9240.9939.5339.6239.621,361,102
27 May 202440.8641.4440.3140.9240.921,056,904
24 May 202441.3741.8041.2041.2341.23498,902
23 May 202442.0942.0940.8141.2841.28879,769
22 May 202443.3143.3141.9842.2142.21798,200
21 May 202444.0044.3943.1443.2643.26846,631
20 May 202444.5645.2044.0644.1544.15770,601
17 May 202443.7844.6543.5244.3944.39699,902
16 May 202444.0844.8943.6643.9043.90791,636
15 May 202444.4444.6844.0244.0844.08471,167
14 May 202444.9345.5044.3344.3944.391,005,283
13 May 202445.4045.7444.9044.9644.96968,951
10 May 202446.3346.4545.6045.8045.80739,300
09 May 202445.5146.5845.2346.3446.34872,656
08 May 202445.6645.8045.1645.3645.36803,900
07 May 202444.7245.9044.3545.7945.791,527,601
06 May 202444.3345.1543.7644.7044.701,230,000
30 Apr 202444.3644.3643.5043.7643.76915,100
29 Apr 202442.8044.2342.5044.1044.101,569,777
26 Apr 202443.0943.0941.4342.3342.331,440,190
25 Apr 202442.1843.4841.6942.3942.391,188,720
24 Apr 202443.1243.3641.9842.6042.601,036,150
23 Apr 202443.6944.1542.8143.2343.231,209,900
22 Apr 202443.4244.4742.5343.7543.751,344,597
19 Apr 202442.2843.5841.5142.9842.981,273,300
18 Apr 202441.5842.8841.2142.3642.361,662,103
17 Apr 202440.0741.7239.8141.1741.171,451,050
16 Apr 202440.6342.2740.2340.4740.471,816,730
15 Apr 202441.0341.5440.3141.1241.121,078,630
12 Apr 202441.6941.9741.0041.1441.14931,782
11 Apr 202442.2842.4641.6041.7141.71895,299
10 Apr 202442.8042.8042.0042.3042.30846,973
09 Apr 202442.7643.0742.3242.8942.89973,900
08 Apr 202443.6943.6942.5442.7442.741,241,003
03 Apr 202444.1044.3143.0143.3343.331,007,400
02 Apr 202444.5244.9443.8143.8843.88840,000
01 Apr 202444.0044.8343.9044.4344.43791,300
29 Mar 202443.6944.2942.7543.8143.81572,700
28 Mar 202443.4444.7343.0343.3443.341,008,652
27 Mar 202444.6545.0043.8643.8643.86465,869
26 Mar 202444.6245.3744.4044.6544.65619,370
25 Mar 202446.0046.0044.5344.6844.68744,873
22 Mar 202446.5146.8946.0146.0246.02709,200
21 Mar 202447.4747.5746.5846.6846.68833,611
20 Mar 202447.4347.6347.1247.3847.38653,055
19 Mar 202447.8848.1547.4047.4247.42611,200
18 Mar 202448.0048.5547.3047.8847.88856,300
15 Mar 202447.3448.1847.1248.1848.181,254,316
14 Mar 202447.6248.1947.1847.4547.45629,800
13 Mar 202447.9448.2047.3647.7647.76790,200
12 Mar 202448.5648.5647.5847.9147.91853,870
11 Mar 202446.9748.4146.6448.3248.321,582,400
08 Mar 202447.0747.3746.3047.0447.04861,000
07 Mar 202447.5048.1546.8546.9346.931,492,300
06 Mar 202449.3949.3946.7048.0048.002,344,201
05 Mar 202446.3549.6946.1849.6349.632,536,659
04 Mar 202447.6248.3946.1546.3446.341,792,754
01 Mar 202448.4648.7347.6847.9247.92945,033
29 Feb 202447.1148.4746.8048.4648.461,446,997
28 Feb 202447.8549.0047.1347.1547.151,530,255
27 Feb 202447.5248.4647.1047.8447.841,304,531
26 Feb 202446.8048.2546.1847.5247.521,308,200
23 Feb 202447.9947.9946.7046.8846.881,315,161
22 Feb 202448.0748.6347.3247.7747.771,607,919
21 Feb 202448.0249.6547.8248.0848.081,515,360
20 Feb 202449.6749.6747.8648.3948.391,181,718
19 Feb 202451.9652.4948.9149.1449.142,459,547
08 Feb 202451.9055.7849.0052.1852.183,849,033
07 Feb 202446.6051.1546.6051.1551.153,351,077
06 Feb 202444.5846.9843.1846.5046.501,740,858
05 Feb 202442.0045.0041.3444.0944.092,268,448
02 Feb 202445.0946.3143.3144.1544.151,297,800
01 Feb 202445.4546.5045.2345.3145.311,007,511
31 Jan 202446.8747.4945.0547.0047.001,135,173
30 Jan 202446.9648.7046.8046.8746.87754,400
29 Jan 202448.2648.9247.6847.8347.83587,700
26 Jan 202449.5749.5747.8648.1648.16793,430
25 Jan 202448.0549.1947.6049.1049.101,024,598
24 Jan 202449.4449.4447.2048.1648.161,120,400
23 Jan 202448.4449.4947.7049.1949.19933,895
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...