Fujian Forecam Optics Co Ltd Recent Share Price (SHG:688010)

SHG:688010 - Fujian Forecam Optics Co Ltd Fujian Forecam Optics Co Ltd
Sector: Consumer Discretionary, Industry: Leisure Products

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Jan 2020	CNY	46.44	46.77	45.45	45.67	45.67	-0.84 (-1.81%)	2,658,670
9 Jan 2020	CNY	45	46.77	44.81	46.51	46.51	+0.66 (+1.44%)	4,136,869
8 Jan 2020	CNY	45.85	45.85	45.85	45.85	45.85	+1.56 (+3.52%)	5,839,181
7 Jan 2020	CNY	42.69	44.31	42.59	44.29	44.29	+0.65 (+1.49%)	2,503,088
6 Jan 2020	CNY	45	45.9	43.57	43.64	43.64	+0.14 (+0.32%)	3,970,286
3 Jan 2020	CNY	42.81	43.55	42.75	43.5	43.5	+0.64 (+1.49%)	2,341,385
2 Jan 2020	CNY	41.89	43.09	41.82	42.86	42.86	+1.1 (+2.63%)	1,936,324
31 Dec 2019	CNY	41.75	42.19	41.2	41.76	41.76	+0.13 (+0.31%)	1,072,932
30 Dec 2019	CNY	42.41	42.41	41	41.63	41.63	-0.63 (-1.49%)	1,463,659
27 Dec 2019	CNY	42.55	43.25	42.21	42.26	42.26	-0.23 (-0.54%)	1,948,971
26 Dec 2019	CNY	42.44	42.94	41.9	42.49	42.49	+0.02 (+0.05%)	1,666,558
25 Dec 2019	CNY	41.82	43	41.62	42.47	42.47	+0.66 (+1.58%)	2,455,355
24 Dec 2019	CNY	41.25	41.89	41.2	41.81	41.81	+0.92 (+2.25%)	1,280,504
23 Dec 2019	CNY	42.38	42.77	40.88	40.89	40.89	-1.41 (-3.33%)	1,845,353
20 Dec 2019	CNY	43.51	44.2	42.25	42.3	42.3	-1.42 (-3.25%)	2,186,585
19 Dec 2019	CNY	44.5	44.77	43.31	43.72	43.72	-0.8 (-1.80%)	2,215,233
18 Dec 2019	CNY	43.45	45.19	43.45	44.52	44.52	+1.09 (+2.51%)	3,776,725
17 Dec 2019	CNY	42.46	43.48	42.46	43.43	43.43	+0.91 (+2.14%)	2,363,604
16 Dec 2019	CNY	42.2	42.8	42.1	42.52	42.52	+0.44 (+1.05%)	1,599,543
13 Dec 2019	CNY	42.58	42.77	41.31	42.08	42.08	-0.08 (-0.19%)	1,906,860
12 Dec 2019	CNY	42.1	43.3	41.9	42.16	42.16	+0.16 (+0.38%)	2,183,312
11 Dec 2019	CNY	43.21	44.6	42	42	42	-1.74 (-3.98%)	3,613,285
10 Dec 2019	CNY	40.79	46.3	40.3	43.74	43.74	+3.05 (+7.50%)	6,590,890
9 Dec 2019	CNY	39.53	40.86	39.53	40.69	40.69	+1.47 (+3.75%)	2,799,446
6 Dec 2019	CNY	38.83	39.41	38.78	39.22	39.22	+0.48 (+1.24%)	1,342,989
5 Dec 2019	CNY	38.5	38.92	38.38	38.74	38.74	+0.04 (+0.10%)	1,290,223
4 Dec 2019	CNY	38.51	39.57	38.51	38.7	38.7	+0.5 (+1.31%)	1,813,221
3 Dec 2019	CNY	39.17	39.17	37.6	38.2	38.2	-1.06 (-2.70%)	1,743,730
2 Dec 2019	CNY	39.98	40.57	39.18	39.26	39.26	-0.47 (-1.18%)	1,475,617
29 Nov 2019	CNY	39.29	39.86	39	39.73	39.73	+0.61 (+1.56%)	1,457,679