Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Shanghai - Delayed Quote CNY

*ST FURUN (600070.SS)

Compare
0.5000
-0.0300
(-5.66%)
At close: April 3 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.50000.50000.50000.50000.50001,378,600
Apr 2, 20250.53000.53000.53000.53000.53001,864,800
Apr 1, 20250.56000.56000.56000.56000.56001,419,500
Mar 31, 20250.59000.59000.59000.59000.59001,156,200
Mar 28, 20250.62000.62000.62000.62000.62001,520,700
Mar 27, 20250.65000.65000.65000.65000.65002,815,700
Mar 26, 20250.68000.68000.68000.68000.68002,814,900
Mar 25, 20250.72000.72000.72000.72000.72001,622,800
Mar 24, 20250.76000.76000.76000.76000.76002,267,700
Mar 21, 20250.80000.80000.80000.80000.80003,956,400
Mar 20, 20250.84000.84000.84000.84000.84002,708,300
Mar 19, 20250.88000.88000.88000.88000.88007,070,700
Mar 18, 20250.97001.00000.92000.93000.930037,580,800
Mar 17, 20250.90000.97000.89000.97000.970035,507,940
Mar 14, 20250.94000.95000.91000.92000.920028,068,890
Mar 13, 20251.00001.01000.96000.96000.960036,026,207
Mar 12, 20250.98001.02000.97001.01001.010041,825,636
Mar 11, 20251.03001.07001.00001.02001.020047,909,490
Mar 10, 20251.03001.03001.03001.03001.03006,804,800
Mar 7, 20251.08001.09001.08001.08001.080035,306,500
Mar 6, 20251.04001.14001.04001.14001.140065,132,644
Mar 5, 20251.09001.09001.09001.09001.09003,064,400
Mar 4, 20251.15001.15001.15001.15001.15006,018,400
Mar 3, 20251.23001.25001.21001.21001.210017,808,100
Feb 28, 20251.17001.28001.17001.27001.270026,508,678
Feb 27, 20251.26001.26001.22001.22001.220025,668,230
Feb 26, 20251.29001.31001.26001.28001.280013,994,100
Feb 25, 20251.27001.34001.25001.30001.300021,435,959
Feb 24, 20251.29001.32001.27001.29001.290020,444,143
Feb 21, 20251.40001.41001.32001.34001.340022,451,720
Feb 20, 20251.34001.40001.33001.39001.390022,539,315
Feb 19, 20251.32001.34001.31001.34001.340017,053,400
Feb 18, 20251.34001.38001.29001.31001.310021,169,601
Feb 17, 20251.32001.38001.30001.35001.350033,407,819
Feb 14, 20251.41001.45001.35001.37001.370033,789,650
Feb 13, 20251.56001.56001.42001.42001.420046,071,804
Feb 12, 20251.47001.49001.44001.49001.490017,565,419
Feb 11, 20251.35001.42001.35001.42001.420023,328,923
Feb 10, 20251.30001.35001.26001.35001.350021,637,300
Feb 7, 20251.28001.33001.25001.29001.290020,798,786
Feb 6, 20251.27001.30001.26001.30001.300013,697,426
Feb 5, 20251.21001.26001.21001.24001.240015,920,800
Jan 27, 20251.29001.29001.23001.27001.270020,000,300
Jan 24, 20251.21001.24001.20001.23001.230014,387,614
Jan 23, 20251.26001.38001.26001.26001.260019,016,266
Jan 22, 20251.33001.33001.33001.33001.33004,788,600
Jan 21, 20251.50001.54001.40001.40001.400026,708,900
Jan 20, 20251.47001.47001.43001.47001.470010,879,636
Jan 17, 20251.35001.40001.33001.40001.400022,435,415
Jan 16, 20251.33001.33001.33001.33001.33001,185,800
Jan 15, 20251.18001.27001.16001.27001.270023,400,615
Jan 14, 20251.17001.29001.17001.21001.210026,140,615
Jan 13, 20251.23001.23001.23001.23001.23001,436,600
Jan 10, 20251.29001.33001.29001.29001.29009,963,300
Jan 9, 20251.36001.41001.36001.36001.360015,144,500
Jan 8, 20251.35001.49001.35001.43001.430018,696,770
Jan 7, 20251.42001.42001.42001.42001.42001,289,900
Jan 6, 20251.49001.49001.49001.49001.49002,591,700
Jan 3, 20251.57001.62001.57001.57001.57006,286,100
Jan 2, 20251.70001.73001.65001.65001.65009,631,547
Dec 31, 20241.74001.81001.73001.74001.74007,962,321
Dec 30, 20241.73001.82001.69001.82001.820010,420,974
Dec 27, 20241.80001.80001.73001.73001.73006,873,968
Dec 26, 20241.83001.84001.77001.80001.80004,912,708
Dec 25, 20241.82001.86001.80001.83001.83004,425,359
Dec 24, 20241.85001.87001.81001.83001.83005,408,803
Dec 23, 20241.90001.92001.80001.80001.800010,958,430
Dec 20, 20241.85001.88001.85001.88001.88005,389,856
Dec 19, 20241.81001.83001.76001.79001.79005,214,800
Dec 18, 20241.75001.87001.74001.81001.81008,157,300
Dec 17, 20241.88001.89001.82001.82001.82006,876,432
Dec 16, 20242.06002.06001.92001.92001.920013,933,041
Dec 13, 20242.02002.07001.98002.02002.020014,560,074
Dec 12, 20241.91002.01001.88002.01002.010016,406,968
Dec 11, 20241.88001.92001.87001.91001.910010,198,954
Dec 10, 20241.92001.93001.85001.87001.87008,807,200
Dec 9, 20241.85001.93001.82001.88001.88008,824,550
Dec 6, 20241.91001.91001.78001.86001.860013,725,869
Dec 5, 20241.80001.86001.78001.86001.860013,231,554
Dec 4, 20241.69001.77001.68001.77001.77009,622,855
Dec 3, 20241.71001.73001.65001.69001.69008,400,773
Dec 2, 20241.65001.72001.60001.70001.700010,358,730
Nov 29, 20241.72001.73001.68001.68001.680015,400,600
Nov 28, 20241.81001.86001.73001.77001.770010,259,040
Nov 27, 20241.81001.86001.78001.82001.82004,704,600
Nov 26, 20241.84001.90001.83001.86001.86004,496,605
Nov 25, 20241.78001.86001.70001.84001.84004,845,201
Nov 22, 20241.88001.88001.77001.78001.78008,864,300
Nov 21, 20241.90001.91001.83001.86001.86006,463,100
Nov 20, 20241.76001.90001.76001.88001.88008,222,008
Nov 19, 20241.81001.82001.81001.81001.81004,510,700
Nov 18, 20241.91001.95001.91001.91001.91007,360,200
Nov 15, 20242.10002.10002.01002.01002.010019,609,900
Nov 14, 20242.08002.12001.97002.12002.120018,756,991
Nov 13, 20242.11002.13001.94002.02002.020020,768,816
Nov 12, 20242.03002.03001.95002.03002.030013,308,519
Nov 11, 20241.84001.93001.84001.93001.93009,248,775
Nov 8, 20241.80001.84001.78001.84001.840011,897,087
Nov 7, 20241.77001.83001.77001.80001.80009,096,050
Nov 6, 20241.81001.83001.76001.80001.80008,244,400
Nov 5, 20241.80001.85001.80001.81001.810012,343,837
Nov 4, 20241.64001.76001.63001.76001.76008,737,879
Nov 1, 20241.75001.75001.66001.68001.68007,322,546
Oct 31, 20241.79001.80001.70001.72001.720015,463,471
Oct 30, 20241.88001.88001.79001.79001.790012,597,700
Oct 29, 20241.90001.91001.84001.88001.88006,690,407
Oct 28, 20241.84001.92001.77001.88001.880010,029,143
Oct 25, 20241.82001.92001.79001.85001.850012,113,190
Oct 24, 20241.74001.83001.73001.83001.830016,056,220
Oct 23, 20241.64001.74001.60001.74001.740014,009,546
Oct 22, 20241.70001.76001.66001.66001.660015,940,881
Oct 21, 20241.77001.84001.72001.75001.750018,713,754
Oct 18, 20241.86001.90001.72001.75001.750033,063,939
Oct 17, 20241.74001.81001.71001.81001.810013,135,642
Oct 16, 20241.67001.72001.56001.72001.720030,563,932
Oct 15, 20241.64001.64001.64001.64001.6400806,400
Oct 14, 20241.54001.56001.51001.56001.56006,655,784
Oct 11, 20241.43001.49001.41001.49001.490013,491,454
Oct 10, 20241.48001.48001.40001.42001.420013,609,060
Oct 9, 20241.41001.51001.39001.47001.470018,569,096
Oct 8, 20241.59001.59001.44001.46001.460028,731,394
Sep 30, 20241.50001.56001.46001.52001.520022,562,143
Sep 27, 20241.49001.52001.47001.49001.490012,866,971
Sep 26, 20241.50001.52001.47001.50001.500015,358,611
Sep 25, 20241.48001.58001.43001.54001.540023,914,103
Sep 24, 20241.51001.56001.49001.51001.510016,759,873
Sep 23, 20241.59001.63001.57001.57001.570012,302,432
Sep 20, 20241.64001.76001.64001.65001.650025,103,590
Sep 19, 20241.57001.73001.57001.73001.730025,990,724
Sep 18, 20241.65001.65001.65001.65001.6500615,100
Sep 13, 20241.74001.74001.74001.74001.74001,561,000
Sep 12, 20241.83001.83001.83001.83001.83001,090,100
Sep 11, 20241.93001.93001.93001.93001.9300836,500
Sep 10, 20242.03002.03002.03002.03002.0300789,100
Sep 9, 20242.14002.17002.14002.14002.140015,216,900
Sep 6, 20242.25002.25002.25002.25002.2500-
Sep 5, 20242.25002.25002.25002.25002.2500-
Sep 4, 20242.25002.25002.25002.25002.2500-
Sep 3, 20242.25002.25002.25002.25002.2500783,837
Sep 2, 20242.14002.14002.14002.14002.14001,023,201
Aug 30, 20241.99002.04001.96002.04002.040019,189,085
Aug 29, 20241.76001.94001.76001.94001.940032,768,505
Aug 28, 20242.05002.05001.85001.85001.850039,759,439
Aug 27, 20241.95001.95001.95001.95001.95001,855,900
Aug 26, 20241.83001.86001.79001.86001.86007,003,390
Aug 23, 20241.77001.77001.73001.77001.770013,665,500
Aug 22, 20241.69001.69001.66001.69001.69003,626,400
Aug 21, 20241.53001.61001.47001.61001.610012,681,800
Aug 20, 20241.53001.60001.49001.53001.530023,492,000
Aug 19, 20241.44001.52001.39001.52001.520017,608,323
Aug 16, 20241.47001.51001.41001.45001.450022,229,910
Aug 15, 20241.63001.63001.47001.47001.470042,044,964
Aug 14, 20241.55001.55001.48001.55001.550018,944,405
Aug 13, 20241.38001.48001.38001.48001.480011,512,195
Aug 12, 20241.38001.41001.27001.41001.410047,636,388
Aug 9, 20241.34001.34001.34001.34001.3400594,239
Aug 8, 20241.28001.28001.28001.28001.2800363,707
Aug 7, 20241.22001.22001.22001.22001.2200561,500
Aug 6, 20241.16001.16001.16001.16001.16004,916,703
Aug 5, 20241.11001.15001.07001.10001.100023,376,300
Aug 2, 20241.06001.12001.05001.12001.120029,787,165
Aug 1, 20240.99001.07000.98001.07001.070022,341,185
Jul 31, 20241.05001.06001.01001.02001.020022,151,948
Jul 30, 20241.05001.05001.05001.05001.050011,541,971
Jul 29, 20240.94001.00000.94001.00001.000032,413,006
Jul 26, 20241.02001.02000.97000.99000.990027,944,907
Jul 25, 20240.97000.97000.97000.97000.97001,967,967
Jul 24, 20240.88000.92000.88000.92000.920010,853,102
Jul 23, 20240.90000.91000.88000.88000.880023,260,930
Jul 22, 20240.96000.96000.93000.93000.930015,914,885
Jul 19, 20240.96000.99000.95000.98000.98006,970,911
Jul 18, 20240.94000.97000.93000.96000.96005,229,650
Jul 17, 20240.95000.97000.93000.96000.96009,935,500
Jul 16, 20240.91000.97000.91000.96000.96006,634,140
Jul 15, 20240.97000.97000.92000.93000.93006,583,500
Jul 12, 20240.95000.98000.94000.96000.96005,890,643
Jul 11, 20240.93000.98000.93000.98000.98005,858,774
Jul 10, 20240.98000.99000.93000.93000.93005,786,800
Jul 9, 20240.99001.00000.97000.98000.98003,579,400
Jul 8, 20240.99001.01000.98000.98000.98003,145,200
Jul 5, 20241.01001.01001.01001.01001.0100-
Jul 4, 20241.00001.05000.99001.01001.01006,163,514
Jul 3, 20241.01001.01000.97001.00001.00004,912,972
Jul 2, 20241.00001.01000.98001.00001.00004,432,916
Jul 1, 20241.00001.02000.97000.99000.99008,471,351
Jun 28, 20240.95000.99000.94000.99000.99006,964,941
Jun 27, 20240.94000.96000.90000.94000.94008,444,415
Jun 26, 20240.92000.95000.90000.95000.95008,235,013
Jun 25, 20240.85000.90000.85000.90000.90006,374,771
Jun 24, 20240.92000.92000.86000.86000.86005,351,900
Jun 21, 20240.91000.94000.90000.90000.90006,878,306
Jun 20, 20240.99001.00000.95000.95000.95008,311,500
Jun 19, 20241.02001.04000.98001.00001.000018,211,176
Jun 18, 20241.02001.02001.02001.02001.02005,365,200
Jun 17, 20240.89000.97000.89000.97000.970011,319,951
Jun 14, 20240.84000.92000.84000.92000.920018,107,098
Jun 13, 20240.80000.88000.80000.88000.880023,015,627
Jun 12, 20240.84000.84000.84000.84000.84001,370,800
Jun 11, 20240.92000.92000.88000.88000.88004,261,551
Jun 7, 20240.93000.97000.91000.93000.93006,754,072
Jun 6, 20241.01001.01000.96000.96000.96004,524,400
Jun 5, 20240.98001.01000.95001.01001.01006,860,801
Jun 4, 20241.00001.01000.97000.99000.99003,362,750
Jun 3, 20241.00001.03000.99001.01001.01004,280,200
May 31, 20241.00001.04000.99001.00001.00005,173,639
May 30, 20241.00001.02000.96001.00001.00008,814,996
May 29, 20241.04001.05001.00001.01001.01003,883,070
May 28, 20241.09001.09001.02001.04001.04005,504,265
May 27, 20241.09001.11001.06001.07001.07003,344,470
May 24, 20241.08001.11001.05001.10001.10005,941,209
May 23, 20241.13001.15001.08001.09001.09006,176,400
May 22, 20241.09001.13001.07001.12001.12006,765,584
May 21, 20241.14001.14001.06001.08001.08007,165,771
May 20, 20241.10001.10001.10001.10001.10002,199,979
May 17, 20241.06001.11001.04001.05001.05008,009,684
May 16, 20241.03001.09000.99001.08001.080014,958,904
May 15, 20240.99001.04000.99001.04001.04006,763,958
May 14, 20240.98001.01000.97000.99000.99009,396,479
May 13, 20241.02001.07001.02001.02001.02006,975,642
May 10, 20241.12001.12001.07001.07001.07007,297,206
May 9, 20241.14001.17001.12001.13001.13006,291,854
May 8, 20241.14001.19001.11001.18001.18009,238,191
May 7, 20241.29001.29001.17001.17001.170019,183,750
May 6, 20241.23001.23001.23001.23001.23002,948,470
Apr 30, 20241.12001.17001.12001.17001.17007,509,032
Apr 29, 20241.11001.11001.11001.11001.1100-
Apr 26, 20241.13001.13001.10001.11001.110020,276,300
Apr 25, 20241.01001.08001.01001.08001.080012,689,792
Apr 24, 20241.03001.03001.03001.03001.03001,268,500
Apr 23, 20241.08001.08001.08001.08001.0800858,500
Apr 22, 20241.14001.14001.14001.14001.14001,078,400
Apr 19, 20241.20001.20001.20001.20001.2000250,200
Apr 18, 20241.26001.26001.26001.26001.2600734,500
Apr 17, 20241.33001.33001.33001.33001.3300907,400
Apr 16, 20241.40001.40001.40001.40001.4000413,500
Apr 15, 20241.47001.47001.47001.47001.47001,823,300
Apr 12, 20241.58001.58001.50001.55001.550010,241,800
Apr 11, 20241.63001.64001.57001.58001.58007,667,390
Apr 10, 20241.71001.73001.64001.65001.65003,888,700
Apr 9, 20241.73001.75001.64001.73001.73003,131,046
Apr 8, 20241.81001.81001.73001.73001.73003,608,800
Apr 3, 20241.87001.88001.81001.82001.82003,973,000