7,626.71

+46.64

+0.62%

52,273.86

+503.55

+0.97%

25,652.18

+215.19

+0.85%

2,828.12

+16.28

+0.58%

4.8980

-0.0310

-0.63%

19.00

-0.42

-2.16%

3,969.00

+70.10

+1.80%

77,644.01

-280.65

-0.36%

Crude Oil Dec 26

97.28

-6.84

-6.57%

US Private Equity

10,850.63

-82.20

-0.75%

Shanghai - Delayed Quote CNY

Fujian Tianma Science and Technology Group Co., Ltd (603668.SS)

6.52 -0.05 (-0.76%)

At close: 3:00:01 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	6.40	6.55	6.16	6.52	6.52	21,847,000
Oct 30, 2026	6.57	6.93	6.50	6.57	6.57	17,217,730
Oct 29, 2026	6.76	6.88	6.62	6.64	6.64	12,996,300
Oct 28, 2026	6.80	6.82	6.65	6.74	6.74	16,614,202
Oct 27, 2026	6.94	7.08	6.70	6.71	6.71	19,059,224
Oct 26, 2026	7.04	7.17	6.84	6.94	6.94	31,549,889
Oct 23, 2026	7.05	7.20	6.64	7.10	7.10	46,304,201
Oct 22, 2026	7.37	7.98	7.26	7.38	7.38	61,292,614
Oct 21, 2026	7.49	7.59	7.25	7.25	7.25	26,152,418
Oct 20, 2026	7.56	7.74	7.33	7.49	7.49	31,609,870
Oct 19, 2026	7.55	7.59	7.04	7.44	7.44	47,778,697
Oct 16, 2026	6.86	7.55	6.85	7.55	7.55	53,373,900
Oct 15, 2026	7.23	7.83	6.86	6.86	6.86	66,489,287
Oct 14, 2026	7.80	8.20	7.62	7.62	7.62	52,774,269
Oct 13, 2026	8.47	8.47	8.47	8.47	8.47	4,149,300
Oct 12, 2026	10.39	10.39	9.41	9.41	9.41	20,747,940
Oct 9, 2026	10.07	10.73	10.07	10.46	10.46	20,615,310
Oct 8, 2026	11.80	11.83	11.14	11.19	11.19	6,223,810
Sep 30, 2026	12.02	12.12	11.76	11.85	11.85	4,620,717
Sep 29, 2026	11.94	12.17	11.89	12.03	12.03	4,285,207
Sep 28, 2026	12.18	12.29	11.95	12.02	12.02	5,238,882
Sep 24, 2026	12.26	12.41	12.12	12.18	12.18	5,601,220
Sep 23, 2026	12.54	12.67	12.28	12.28	12.28	6,260,120
Sep 22, 2026	12.74	12.79	12.46	12.63	12.63	7,672,770
Sep 21, 2026	12.92	12.95	12.27	12.65	12.65	13,981,228
Sep 18, 2026	12.75	13.10	12.61	12.97	12.97	8,209,898
Sep 17, 2026	12.17	12.81	12.17	12.75	12.75	9,893,400
Sep 16, 2026	12.11	12.37	12.03	12.33	12.33	7,016,243
Sep 15, 2026	12.37	12.40	12.03	12.19	12.19	9,070,126
Sep 14, 2026	12.21	12.44	11.71	12.25	12.25	11,942,850
Sep 11, 2026	12.69	12.70	12.00	12.14	12.14	13,023,191
Sep 10, 2026	12.94	13.14	12.63	12.66	12.66	14,078,630
Sep 9, 2026	13.05	13.68	12.87	13.01	13.01	24,128,113
Sep 8, 2026	13.13	13.66	12.97	13.06	13.06	31,567,191
Sep 7, 2026	12.04	13.12	11.70	13.12	13.12	29,560,029
Sep 4, 2026	11.34	12.19	11.27	11.93	11.93	15,265,479
Sep 3, 2026	11.35	11.60	11.15	11.24	11.24	8,326,220
Sep 2, 2026	10.90	11.63	10.75	11.38	11.38	13,453,910
Sep 1, 2026	10.70	11.04	10.70	10.99	10.99	9,383,152
Aug 31, 2026	10.45	10.85	10.42	10.80	10.80	8,703,600
Aug 28, 2026	10.30	10.65	10.23	10.51	10.51	8,142,905
Aug 27, 2026	10.11	10.35	10.04	10.29	10.29	5,682,790
Aug 26, 2026	9.99	10.14	9.91	10.11	10.11	5,192,448
Aug 25, 2026	9.98	10.11	9.93	9.99	9.99	4,277,320
Aug 24, 2026	10.15	10.15	9.91	9.96	9.96	3,878,790
Aug 21, 2026	10.16	10.21	9.84	10.16	10.16	4,955,529
Aug 20, 2026	10.22	10.26	10.08	10.16	10.16	5,570,140
Aug 19, 2026	10.60	10.69	10.20	10.20	10.20	12,282,710
Aug 18, 2026	10.64	11.00	10.58	10.71	10.71	13,959,229
Aug 17, 2026	10.50	10.70	10.39	10.57	10.57	8,087,592
Aug 14, 2026	10.39	10.84	10.35	10.49	10.49	9,372,244
Aug 13, 2026	10.56	10.57	10.37	10.38	10.38	5,670,010
Aug 12, 2026	10.50	10.63	10.48	10.56	10.56	5,711,700
Aug 11, 2026	10.81	10.89	10.50	10.51	10.51	10,590,830
Aug 10, 2026	10.53	10.98	10.41	10.92	10.92	11,869,580
Aug 7, 2026	10.60	10.77	10.41	10.58	10.58	8,523,566
Aug 6, 2026	10.65	10.74	10.20	10.47	10.47	10,889,037
Aug 5, 2026	10.55	10.70	10.38	10.66	10.66	8,851,263
Aug 4, 2026	10.85	10.88	10.55	10.59	10.59	9,336,530
Aug 3, 2026	10.85	11.00	10.80	10.84	10.84	3,985,690
Jul 31, 2026	10.81	10.98	10.67	10.95	10.95	6,691,510
Jul 30, 2026	10.73	10.95	10.65	10.84	10.84	7,144,280
Jul 29, 2026	10.99	11.07	10.71	10.83	10.83	5,724,420
Jul 28, 2026	10.60	11.23	10.56	10.99	10.99	6,571,456
Jul 27, 2026	10.38	10.85	10.36	10.75	10.75	5,213,700
Jul 24, 2026	10.74	10.85	10.30	10.46	10.46	5,517,200
Jul 23, 2026	10.68	10.84	10.68	10.81	10.81	5,285,668
Jul 22, 2026	10.77	10.94	10.64	10.80	10.80	7,244,480
Jul 21, 2026	10.68	10.88	10.05	10.77	10.77	14,698,340
Jul 20, 2026	10.90	11.02	10.43	10.66	10.66	9,184,380
Jul 17, 2026	11.08	11.28	10.74	10.89	10.89	8,378,150
Jul 16, 2026	11.08	11.47	11.08	11.10	11.10	5,443,850
Jul 15, 2026	10.97	11.87	10.85	11.25	11.25	10,777,145
Jul 14, 2026	11.47	11.63	10.89	11.03	11.03	10,310,328
Jul 13, 2026	11.80	11.90	11.30	11.48	11.48	8,054,210
Jul 10, 2026	12.39	12.39	11.85	11.94	11.94	8,618,119
Jul 9, 2026	11.74	12.33	11.68	12.29	12.29	9,473,212
Jul 8, 2026	11.94	12.03	11.05	11.82	11.82	9,154,640
Jul 7, 2026	12.12	12.20	11.82	11.94	11.94	5,724,224
Jul 6, 2026	12.60	12.65	12.05	12.12	12.12	7,733,880
Jul 3, 2026	12.75	13.02	12.62	12.69	12.69	10,701,974
Jul 2, 2026	12.51	13.01	12.50	12.87	12.87	19,142,634
Jul 1, 2026	12.62	12.78	12.38	12.61	12.61	13,384,337
Jun 30, 2026	12.70	12.94	12.32	12.66	12.66	27,987,368
Jun 29, 2026	12.25	13.18	12.09	12.91	12.91	30,053,892
Jun 26, 2026	11.70	12.92	11.70	12.32	12.32	16,511,537
Jun 25, 2026	12.02	12.05	11.20	11.93	11.93	11,214,288
Jun 24, 2026	12.38	12.54	11.77	11.91	11.91	9,337,454
Jun 23, 2026	12.21	12.69	12.19	12.26	12.26	14,998,132
Jun 22, 2026	11.15	12.24	11.14	12.24	12.24	16,366,021
Jun 18, 2026	10.50	11.15	10.36	11.13	11.13	8,899,800
Jun 17, 2026	11.12	11.12	10.65	10.70	10.70	5,149,600
Jun 16, 2026	11.37	11.37	10.97	11.11	11.11	4,846,335
Jun 15, 2026	11.38	11.68	11.28	11.38	11.38	4,926,035
Jun 12, 2026	11.19	11.41	11.01	11.39	11.39	6,630,319
Jun 11, 2026	10.60	11.25	10.43	11.19	11.19	8,831,005
Jun 10, 2026	10.50	10.95	10.46	10.71	10.71	4,513,928
Jun 9, 2026	10.60	10.71	10.40	10.60	10.60	3,828,640
Jun 8, 2026	10.79	11.00	10.46	10.60	10.60	5,737,580
Jun 5, 2026	11.04	11.27	10.75	11.06	11.06	7,074,018
Jun 4, 2026	11.14	11.45	11.02	11.07	11.07	5,347,207
Jun 3, 2026	11.36	11.44	11.06	11.11	11.11	3,695,145
Jun 2, 2026	11.53	11.64	11.07	11.36	11.36	5,862,495
Jun 1, 2026	11.37	11.94	11.30	11.53	11.53	5,898,421
May 29, 2026	11.60	11.60	11.24	11.30	11.30	3,993,015
May 28, 2026	11.51	11.87	11.35	11.54	11.54	4,589,888
May 27, 2026	11.74	11.77	11.43	11.62	11.62	5,498,940
May 26, 2026	11.73	11.83	11.50	11.69	11.69	6,455,624
May 25, 2026	12.38	12.38	11.77	11.88	11.88	6,845,795
May 22, 2026	12.28	12.61	12.16	12.37	12.37	6,270,868
May 21, 2026	12.46	12.78	12.25	12.30	12.30	5,732,747
May 20, 2026	12.65	12.66	12.32	12.57	12.57	5,125,281
May 19, 2026	12.52	12.73	12.41	12.56	12.56	4,535,573
May 18, 2026	12.65	12.78	12.21	12.55	12.55	7,802,928
May 15, 2026	12.73	12.94	12.56	12.85	12.85	5,852,402
May 14, 2026	12.85	12.95	12.42	12.76	12.76	7,623,610
May 13, 2026	12.90	13.24	12.80	12.86	12.86	8,326,256
May 12, 2026	12.86	13.00	12.60	12.90	12.90	7,375,470
May 11, 2026	13.59	13.59	12.79	12.80	12.80	12,753,871
May 8, 2026	13.70	13.77	13.43	13.60	13.60	6,651,019
May 7, 2026	13.45	13.88	13.36	13.70	13.70	8,586,941
May 6, 2026	13.53	13.55	13.22	13.48	13.48	8,165,670
Apr 30, 2026	13.07	13.73	13.02	13.52	13.52	10,113,316
Apr 29, 2026	13.39	13.48	13.08	13.08	13.08	8,303,598
Apr 28, 2026	13.32	13.56	13.27	13.45	13.45	6,347,440
Apr 27, 2026	13.60	13.75	13.38	13.45	13.45	5,118,176
Apr 24, 2026	13.39	13.68	13.33	13.62	13.62	9,157,730
Apr 23, 2026	14.51	14.61	13.38	13.43	13.43	18,104,551
Apr 22, 2026	13.82	14.60	13.78	14.54	14.54	14,052,006
Apr 21, 2026	13.86	14.18	13.78	13.97	13.97	11,159,721
Apr 20, 2026	13.90	13.94	13.56	13.88	13.88	9,133,090
Apr 17, 2026	13.44	13.75	13.34	13.72	13.72	11,781,500
Apr 16, 2026	13.23	13.69	13.11	13.43	13.43	19,145,306
Apr 15, 2026	13.42	13.52	13.14	13.27	13.27	18,166,671
Apr 14, 2026	13.73	14.00	13.47	13.60	13.60	10,444,557
Apr 13, 2026	14.31	14.62	13.55	13.72	13.72	15,800,466
Apr 10, 2026	14.10	14.77	13.94	14.21	14.21	15,908,344
Apr 9, 2026	13.45	14.18	13.41	14.07	14.07	17,106,580
Apr 8, 2026	13.63	13.75	13.25	13.60	13.60	12,682,291
Apr 7, 2026	13.37	13.70	13.19	13.53	13.53	9,133,800
Apr 3, 2026	13.48	13.61	13.16	13.37	13.37	14,501,393
Apr 2, 2026	13.04	13.67	13.04	13.56	13.56	16,941,907
Apr 1, 2026	12.76	13.15	12.45	13.09	13.09	18,367,652
Mar 31, 2026	12.06	12.88	12.02	12.70	12.70	23,355,698
Mar 30, 2026	11.22	12.20	11.02	12.18	12.18	28,343,313
Mar 27, 2026	10.64	11.28	10.36	11.17	11.17	21,080,661
Mar 26, 2026	10.78	10.96	10.65	10.69	10.69	18,387,156
Mar 25, 2026	11.17	11.30	10.60	10.78	10.78	33,652,373
Mar 24, 2026	11.69	11.72	10.60	11.14	11.14	27,827,641
Mar 23, 2026	12.60	12.65	11.49	11.49	11.49	15,270,354
Mar 20, 2026	13.30	13.38	12.77	12.77	12.77	6,693,735
Mar 19, 2026	12.90	13.29	12.90	13.19	13.19	8,511,825
Mar 18, 2026	12.73	13.12	12.52	13.06	13.06	12,914,066
Mar 17, 2026	13.44	13.55	12.73	12.81	12.81	17,656,591
Mar 16, 2026	13.65	13.73	13.40	13.48	13.48	6,308,080
Mar 13, 2026	13.65	13.92	13.51	13.65	13.65	8,060,700
Mar 12, 2026	14.04	14.04	13.69	13.72	13.72	4,956,833
Mar 11, 2026	13.98	14.12	13.85	13.94	13.94	5,475,030
Mar 10, 2026	13.82	14.00	13.82	13.99	13.99	5,195,140
Mar 9, 2026	13.83	13.88	13.40	13.82	13.82	10,845,048
Mar 6, 2026	13.85	14.05	13.82	13.92	13.92	9,363,630
Mar 5, 2026	14.06	14.07	13.81	13.91	13.91	5,166,240
Mar 4, 2026	14.08	14.09	13.87	13.89	13.89	6,047,211
Mar 3, 2026	14.47	14.50	13.98	14.03	14.03	8,364,629
Mar 2, 2026	14.70	14.74	14.32	14.47	14.47	8,185,110
Feb 27, 2026	15.00	15.04	14.74	14.82	14.82	6,158,904
Feb 26, 2026	14.96	15.03	14.80	15.02	15.02	5,862,132
Feb 25, 2026	14.93	15.14	14.91	15.00	15.00	5,585,119
Feb 24, 2026	14.95	14.98	14.78	14.93	14.93	6,007,653
Feb 13, 2026	14.89	15.14	14.60	14.78	14.78	9,801,614
Feb 12, 2026	15.01	15.29	14.95	14.97	14.97	7,590,900
Feb 11, 2026	15.08	15.43	14.99	15.12	15.12	8,062,648
Feb 10, 2026	15.10	15.31	15.01	15.15	15.15	6,147,575
Feb 9, 2026	15.80	15.84	15.00	15.16	15.16	14,129,048
Feb 6, 2026	15.85	16.24	15.51	15.51	15.51	16,470,840
Feb 5, 2026	15.80	15.95	15.41	15.81	15.81	11,436,270
Feb 4, 2026	15.65	16.18	15.59	15.80	15.80	20,148,300
Feb 3, 2026	15.10	15.55	14.96	15.52	15.52	15,823,355
Feb 2, 2026	14.80	15.26	14.53	14.85	14.85	18,910,898
Jan 30, 2026	15.56	15.72	15.40	15.42	15.42	8,862,499
Jan 29, 2026	15.81	15.81	15.42	15.55	15.55	9,556,086
Jan 28, 2026	15.60	16.00	15.41	15.87	15.87	10,521,352
Jan 27, 2026	15.65	15.71	15.15	15.62	15.62	7,196,803
Jan 26, 2026	16.18	16.19	15.55	15.61	15.61	10,492,080
Jan 23, 2026	15.67	16.20	15.59	16.13	16.13	13,918,559
Jan 22, 2026	15.56	15.73	15.45	15.67	15.67	8,294,436
Jan 21, 2026	15.66	15.80	15.52	15.58	15.58	8,763,027
Jan 20, 2026	16.23	16.24	15.60	15.66	15.66	16,236,070
Jan 19, 2026	16.24	16.46	16.00	16.24	16.24	12,494,363
Jan 16, 2026	16.32	16.53	16.22	16.24	16.24	7,951,841
Jan 15, 2026	16.20	16.54	16.20	16.39	16.39	8,391,475
Jan 14, 2026	16.50	16.65	16.14	16.26	16.26	17,827,689
Jan 13, 2026	17.00	17.07	16.56	16.56	16.56	16,846,388
Jan 12, 2026	16.90	17.29	16.81	17.10	17.10	17,206,794
Jan 9, 2026	16.65	17.22	16.50	17.05	17.05	20,632,581
Jan 8, 2026	16.92	17.00	16.62	16.65	16.65	15,829,818
Jan 7, 2026	16.70	17.39	16.70	16.96	16.96	22,425,866
Jan 6, 2026	16.56	16.96	16.48	16.72	16.72	12,588,302
Jan 5, 2026	16.64	16.85	16.36	16.58	16.58	14,930,598
Dec 31, 2025	16.55	17.00	16.01	16.66	16.66	15,607,560
Dec 30, 2025	16.93	16.96	16.41	16.61	16.61	21,977,446
Dec 29, 2025	16.40	17.13	16.33	16.93	16.93	26,596,654
Dec 26, 2025	16.35	16.57	16.20	16.42	16.42	15,610,280
Dec 25, 2025	15.88	16.57	15.84	16.40	16.40	17,788,520
Dec 24, 2025	16.00	16.05	15.78	15.87	15.87	12,389,171
Dec 23, 2025	16.43	16.45	15.95	15.99	15.99	15,003,749
Dec 22, 2025	16.35	16.55	16.18	16.45	16.45	12,888,701
Dec 19, 2025	16.42	16.65	16.27	16.49	16.49	18,371,411
Dec 18, 2025	16.51	16.99	16.33	16.43	16.43	18,939,335
Dec 17, 2025	16.55	16.77	16.10	16.50	16.50	21,534,645
Dec 16, 2025	16.96	17.36	16.35	16.78	16.78	24,588,007
Dec 15, 2025	17.26	17.86	16.82	16.93	16.93	23,726,620
Dec 12, 2025	16.80	17.54	16.76	17.30	17.30	43,846,158
Dec 11, 2025	18.97	19.05	17.24	17.24	17.24	46,729,591
Dec 10, 2025	17.60	19.64	17.60	19.16	19.16	51,521,508
Dec 9, 2025	17.33	18.58	17.08	17.85	17.85	50,974,184
Dec 8, 2025	16.18	17.92	16.09	17.33	17.33	63,608,882
Dec 5, 2025	15.61	16.67	15.46	16.29	16.29	34,126,857
Dec 4, 2025	15.53	15.80	15.50	15.62	15.62	17,003,992
Dec 3, 2025	15.66	15.96	15.50	15.69	15.69	22,865,436
Dec 2, 2025	15.46	15.96	15.32	15.71	15.71	29,130,997
Dec 1, 2025	15.03	15.63	15.03	15.53	15.53	27,513,344
Nov 28, 2025	14.89	15.20	14.66	15.04	15.04	20,325,845
Nov 27, 2025	14.49	14.98	14.31	14.89	14.89	22,289,296
Nov 26, 2025	14.47	14.73	14.20	14.60	14.60	22,124,358
Nov 25, 2025	14.84	14.85	14.32	14.63	14.63	28,968,025
Nov 24, 2025	14.72	15.51	14.70	15.02	15.02	33,292,390
Nov 21, 2025	14.42	15.52	14.27	15.22	15.22	45,788,536
Nov 20, 2025	16.30	16.35	15.00	15.02	15.02	71,194,614
Nov 19, 2025	15.21	16.67	15.01	16.67	16.67	60,732,051
Nov 18, 2025	15.00	15.16	14.29	15.15	15.15	56,072,022
Nov 17, 2025	15.88	15.88	15.05	15.33	15.33	89,849,867
Nov 14, 2025	13.91	14.68	13.88	14.44	14.44	44,636,684
Nov 13, 2025	13.90	14.02	13.69	13.98	13.98	15,038,367
Nov 12, 2025	14.16	14.28	13.80	13.90	13.90	28,669,070
Nov 11, 2025	14.20	14.63	14.01	14.30	14.30	36,842,060
Nov 10, 2025	14.07	14.44	13.94	14.31	14.31	24,085,956
Nov 7, 2025	14.42	14.53	14.20	14.23	14.23	30,224,981
Nov 6, 2025	15.27	15.34	14.30	14.42	14.42	47,828,926
Nov 5, 2025	15.62	16.17	15.25	15.31	15.31	59,461,800
Nov 4, 2025	14.09	15.61	14.02	15.61	15.61	68,961,686
Nov 3, 2025	14.23	14.40	14.01	14.19	14.19	20,482,997

Mobilize your Website

View Site in Mobile | Classic

Share by: