Fujian Funeng Co., Ltd. (SHA:600483)
China
· Delayed Price · Currency is CNY 10.17
+0.11 (1.09%)
At close: Dec 5, 2025
Fujian Funeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.05 | 10.19 | 9.99 | 10.17 | 10.17 | 1.09% | 14,137,500 |
| Dec 4, 2025 | 10.11 | 10.16 | 10.02 | 10.06 | 10.06 | -0.89% | 10,643,960 |
| Dec 3, 2025 | 10.04 | 10.27 | 10.00 | 10.15 | 10.15 | 0.79% | 22,005,540 |
| Dec 2, 2025 | 10.04 | 10.12 | 9.91 | 10.07 | 10.07 | 0.40% | 17,916,350 |
| Dec 1, 2025 | 9.89 | 10.12 | 9.89 | 10.03 | 10.03 | 1.52% | 14,776,080 |
| Nov 28, 2025 | 9.94 | 9.94 | 9.83 | 9.88 | 9.88 | -0.60% | 9,848,460 |
| Nov 27, 2025 | 9.84 | 10.00 | 9.81 | 9.94 | 9.94 | 1.02% | 10,991,130 |
| Nov 26, 2025 | 9.98 | 10.05 | 9.84 | 9.84 | 9.84 | -1.20% | 13,081,670 |
| Nov 25, 2025 | 9.93 | 10.03 | 9.85 | 9.96 | 9.96 | 0.81% | 15,508,550 |
| Nov 24, 2025 | 9.94 | 9.99 | 9.86 | 9.88 | 9.88 | -0.60% | 13,740,964 |
| Nov 21, 2025 | 10.12 | 10.16 | 9.94 | 9.94 | 9.94 | -2.26% | 14,995,060 |
| Nov 20, 2025 | 10.25 | 10.29 | 10.15 | 10.17 | 10.17 | -0.68% | 10,906,570 |
| Nov 19, 2025 | 10.18 | 10.28 | 10.14 | 10.24 | 10.24 | 0.59% | 10,588,480 |
| Nov 18, 2025 | 10.42 | 10.46 | 10.15 | 10.18 | 10.18 | -2.21% | 16,732,350 |
| Nov 17, 2025 | 10.43 | 10.58 | 10.21 | 10.41 | 10.41 | -0.48% | 24,530,740 |
| Nov 14, 2025 | 10.31 | 10.54 | 10.28 | 10.46 | 10.46 | 1.45% | 19,610,290 |
| Nov 13, 2025 | 10.44 | 10.46 | 10.28 | 10.31 | 10.31 | -0.96% | 15,665,710 |
| Nov 12, 2025 | 10.41 | 10.50 | 10.30 | 10.41 | 10.41 | - | 14,274,440 |
| Nov 11, 2025 | 10.51 | 10.54 | 10.38 | 10.41 | 10.41 | -0.86% | 15,332,690 |
| Nov 10, 2025 | 10.65 | 10.66 | 10.46 | 10.50 | 10.50 | -0.47% | 20,124,690 |
| Nov 7, 2025 | 10.67 | 10.85 | 10.54 | 10.55 | 10.55 | -1.22% | 28,887,930 |
| Nov 6, 2025 | 10.56 | 10.83 | 10.45 | 10.68 | 10.68 | 1.33% | 37,390,240 |
| Nov 5, 2025 | 10.45 | 10.63 | 10.27 | 10.54 | 10.54 | - | 30,874,520 |
| Nov 4, 2025 | 10.31 | 10.72 | 10.26 | 10.54 | 10.54 | 2.23% | 45,497,550 |
| Nov 3, 2025 | 10.08 | 10.36 | 10.03 | 10.31 | 10.31 | 1.98% | 31,510,650 |
| Oct 31, 2025 | 10.07 | 10.16 | 9.88 | 10.11 | 10.11 | 0.20% | 33,481,410 |
| Oct 30, 2025 | 10.00 | 10.17 | 10.00 | 10.09 | 10.09 | 0.30% | 30,227,900 |
| Oct 29, 2025 | 10.02 | 10.07 | 9.85 | 10.06 | 10.06 | 0.20% | 22,110,860 |
| Oct 28, 2025 | 10.06 | 10.10 | 9.93 | 10.04 | 10.04 | 0.50% | 22,241,900 |
| Oct 27, 2025 | 9.85 | 10.08 | 9.84 | 9.99 | 9.99 | 1.32% | 23,719,520 |
| Oct 24, 2025 | 9.94 | 9.94 | 9.81 | 9.86 | 9.86 | -1.40% | 18,467,960 |
| Oct 23, 2025 | 9.79 | 10.00 | 9.76 | 10.00 | 10.00 | 2.15% | 23,299,930 |
| Oct 22, 2025 | 9.81 | 9.91 | 9.75 | 9.79 | 9.79 | -0.41% | 17,361,970 |
| Oct 21, 2025 | 9.72 | 9.84 | 9.70 | 9.83 | 9.83 | 1.03% | 17,078,780 |
| Oct 20, 2025 | 9.90 | 9.90 | 9.68 | 9.73 | 9.73 | -0.71% | 25,065,450 |
| Oct 17, 2025 | 9.98 | 10.02 | 9.78 | 9.80 | 9.80 | -1.80% | 20,745,240 |
| Oct 16, 2025 | 9.91 | 10.03 | 9.87 | 9.98 | 9.98 | 0.40% | 25,809,550 |
| Oct 15, 2025 | 9.80 | 9.96 | 9.75 | 9.94 | 9.94 | 0.71% | 38,431,440 |
| Oct 14, 2025 | 9.72 | 9.88 | 9.65 | 9.87 | 9.87 | 1.75% | 48,145,060 |
| Oct 13, 2025 | 9.60 | 9.79 | 9.58 | 9.70 | 9.70 | -4.72% | 59,152,140 |
| Oct 10, 2025 | 10.23 | 10.24 | 10.13 | 10.18 | 10.18 | -0.49% | 57,736,000 |
| Oct 9, 2025 | 10.10 | 10.25 | 10.05 | 10.23 | 10.23 | 4.07% | 60,420,600 |
| Sep 30, 2025 | 9.87 | 9.92 | 9.79 | 9.83 | 9.83 | -0.41% | 13,546,140 |
| Sep 29, 2025 | 9.72 | 9.88 | 9.67 | 9.87 | 9.87 | 1.65% | 24,575,100 |
| Sep 26, 2025 | 9.67 | 9.74 | 9.62 | 9.71 | 9.71 | 0.41% | 19,297,930 |
| Sep 25, 2025 | 9.73 | 9.74 | 9.60 | 9.67 | 9.67 | -0.82% | 12,391,570 |
| Sep 24, 2025 | 9.68 | 9.75 | 9.60 | 9.75 | 9.75 | 0.62% | 15,190,530 |
| Sep 23, 2025 | 9.63 | 9.71 | 9.54 | 9.69 | 9.69 | 0.62% | 18,472,500 |
| Sep 22, 2025 | 9.74 | 9.76 | 9.61 | 9.63 | 9.63 | -1.13% | 12,610,590 |
| Sep 19, 2025 | 9.67 | 9.77 | 9.60 | 9.74 | 9.74 | 0.72% | 14,595,690 |