Stock listing
Shanghai:600203 Fujian Furi Electronics Co., Ltd. (福日电子) 股价
Follow Fujian Furi Electronics Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600203
¥7.98 CNY +0.15 (+1.9%)
Close on Nov 2, 2026
- Day range
- ¥7.73 – ¥8.03 CNYNov 2, 2026
- Volume
- 11.06M sharesNov 2, 2026
- Market cap
- ¥4.73B CNYAt the close on Nov 2, 2026 · price × 593.0M shares outstanding
- 52-week range
- ¥7.73 – ¥16.20 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥197.6M CNYMedian day 16.86M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:600203 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥7.98 | +0.15 | +1.9% | ¥7.84 | ¥8.03 | ¥7.73 | 11,057,477 | |
| ¥7.83 | -0.29 | -3.6% | ¥8.01 | ¥8.24 | ¥7.83 | 12,966,328 | |
| ¥8.12 | -0.30 | -3.6% | ¥8.35 | ¥8.38 | ¥8.11 | 10,045,900 | |
| ¥8.42 | +0.07 | +0.8% | ¥8.49 | ¥8.53 | ¥8.37 | 8,067,100 | |
| ¥8.35 | -0.32 | -3.7% | ¥8.69 | ¥8.82 | ¥8.35 | 9,143,363 | |
| ¥8.67 | -0.23 | -2.6% | ¥8.87 | ¥8.87 | ¥8.63 | 9,149,599 | |
| ¥8.90 | +0.23 | +2.7% | ¥8.58 | ¥8.94 | ¥8.21 | 18,149,301 | |
| ¥8.67 | -0.23 | -2.6% | ¥8.91 | ¥9.00 | ¥8.67 | 11,184,545 | |
| ¥8.90 | -0.02 | -0.2% | ¥8.92 | ¥9.10 | ¥8.87 | 12,884,500 | |
| ¥8.92 | -0.28 | -3.0% | ¥9.00 | ¥9.01 | ¥8.80 | 19,722,893 | |
| ¥9.20 | +0.06 | +0.7% | ¥9.01 | ¥9.25 | ¥9.00 | 10,139,912 | |
| ¥9.14 | +0.12 | +1.3% | ¥9.18 | ¥9.35 | ¥9.00 | 12,626,600 | |
| ¥9.02 | -0.37 | -3.9% | ¥9.20 | ¥9.25 | ¥9.02 | 12,341,100 | |
| ¥9.39 | -0.22 | -2.3% | ¥9.55 | ¥9.64 | ¥9.39 | 8,074,300 | |
| ¥9.61 | -0.06 | -0.6% | ¥9.34 | ¥9.71 | ¥9.25 | 13,882,600 | |
| ¥9.67 | 0.00 | 0.0% | ¥9.80 | ¥9.88 | ¥9.60 | 13,403,161 | |
| ¥9.67 | +0.03 | +0.3% | ¥9.55 | ¥9.68 | ¥9.27 | 11,479,600 | |
| ¥9.64 | -0.14 | -1.4% | ¥9.78 | ¥9.91 | ¥9.59 | 8,785,246 | |
| ¥9.78 | -0.11 | -1.1% | ¥9.90 | ¥9.97 | ¥9.77 | 8,984,700 | |
| ¥9.89 | +0.21 | +2.2% | ¥9.69 | ¥9.98 | ¥9.63 | 13,355,515 | |
| ¥9.68 | -0.30 | -3.0% | ¥9.93 | ¥9.94 | ¥9.60 | 12,322,679 | |
| ¥9.98 | -0.08 | -0.8% | ¥10.03 | ¥10.08 | ¥9.90 | 11,714,600 | |
| ¥10.06 | -0.18 | -1.8% | ¥10.26 | ¥10.29 | ¥10.00 | 12,915,200 | |
| ¥10.24 | +0.09 | +0.9% | ¥10.19 | ¥10.33 | ¥10.18 | 16,436,800 | |
| ¥10.15 | +0.05 | +0.5% | ¥10.05 | ¥10.18 | ¥10.05 | 17,800,124 | |
| ¥10.10 | +0.12 | +1.2% | ¥10.06 | ¥10.15 | ¥10.01 | 15,289,621 | |
| ¥9.98 | -0.30 | -2.9% | ¥10.19 | ¥10.30 | ¥9.95 | 19,089,400 | |
| ¥10.28 | +0.38 | +3.8% | ¥9.90 | ¥10.36 | ¥9.84 | 21,427,500 | |
| ¥9.90 | -0.14 | -1.4% | ¥10.03 | ¥10.17 | ¥9.90 | 16,818,702 | |
| ¥10.04 | -0.08 | -0.8% | ¥10.07 | ¥10.19 | ¥9.91 | 12,969,096 | |
| ¥10.12 | -0.17 | -1.7% | ¥10.20 | ¥10.22 | ¥9.88 | 19,837,451 | |
| ¥10.29 | -0.26 | -2.5% | ¥10.46 | ¥10.50 | ¥10.26 | 17,063,886 | |
| ¥10.55 | -0.05 | -0.5% | ¥10.55 | ¥10.64 | ¥10.46 | 16,896,015 | |
| ¥10.60 | -0.23 | -2.1% | ¥10.85 | ¥10.90 | ¥10.56 | 27,495,982 | |
| ¥10.83 | -0.17 | -1.5% | ¥10.83 | ¥11.01 | ¥10.72 | 30,272,253 | |
| ¥11.00 | -0.16 | -1.4% | ¥11.26 | ¥11.32 | ¥10.90 | 39,590,133 | |
| ¥11.16 | +0.15 | +1.4% | ¥11.12 | ¥11.52 | ¥11.11 | 54,962,602 | |
| ¥11.01 | -0.21 | -1.9% | ¥11.70 | ¥12.33 | ¥10.92 | 79,255,189 | |
| ¥11.22 | +0.27 | +2.5% | ¥10.92 | ¥11.36 | ¥10.90 | 32,659,076 | |
| ¥10.95 | +0.24 | +2.2% | ¥10.64 | ¥11.06 | ¥10.60 | 25,758,661 | |
| ¥10.71 | +0.05 | +0.5% | ¥10.62 | ¥10.82 | ¥10.59 | 21,771,111 | |
| ¥10.66 | +0.05 | +0.5% | ¥10.55 | ¥10.78 | ¥10.46 | 24,238,010 | |
| ¥10.61 | +0.17 | +1.6% | ¥10.43 | ¥10.83 | ¥10.35 | 32,331,062 | |
| ¥10.44 | +0.58 | +5.9% | ¥9.75 | ¥10.46 | ¥9.71 | 31,054,868 | |
| ¥9.86 | -0.21 | -2.1% | ¥10.00 | ¥10.17 | ¥9.74 | 13,688,950 | |
| ¥10.07 | +0.27 | +2.8% | ¥9.74 | ¥10.10 | ¥9.57 | 17,899,681 | |
| ¥9.80 | +0.17 | +1.8% | ¥9.75 | ¥9.93 | ¥9.63 | 14,535,132 | |
| ¥9.63 | -0.52 | -5.1% | ¥10.00 | ¥10.00 | ¥9.58 | 17,378,241 | |
| ¥10.15 | -0.08 | -0.8% | ¥10.18 | ¥10.18 | ¥9.96 | 17,888,741 | |
| ¥10.23 | -0.06 | -0.6% | ¥10.30 | ¥10.32 | ¥10.07 | 22,807,850 | |
| ¥10.29 | -0.01 | -0.1% | ¥10.35 | ¥10.40 | ¥10.16 | 13,965,651 | |
| ¥10.30 | -0.04 | -0.4% | ¥10.34 | ¥10.57 | ¥10.30 | 23,515,670 | |
| ¥10.34 | +0.18 | +1.8% | ¥10.18 | ¥10.42 | ¥10.11 | 16,355,587 | |
| ¥10.16 | -0.15 | -1.5% | ¥10.32 | ¥10.39 | ¥10.13 | 16,686,940 | |
| ¥10.31 | -0.09 | -0.9% | ¥10.44 | ¥10.55 | ¥10.20 | 17,206,201 | |
| ¥10.40 | 0.00 | 0.0% | ¥10.40 | ¥10.42 | ¥10.16 | 23,503,410 | |
| ¥10.40 | +0.23 | +2.3% | ¥10.27 | ¥10.86 | ¥10.19 | 33,114,832 | |
| ¥10.17 | +0.20 | +2.0% | ¥9.91 | ¥10.24 | ¥9.91 | 24,213,028 | |
| ¥9.97 | +0.07 | +0.7% | ¥9.84 | ¥9.98 | ¥9.76 | 22,322,537 | |
| ¥9.90 | +0.39 | +4.1% | ¥9.45 | ¥10.14 | ¥9.45 | 26,296,935 |
- Ticker
- Shanghai:600203
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 27, 2026
(600203)"Fujian Furi Electronics Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Latest news
(600203)"Fujian Furi Electronics Co., Ltd."Announcement on Convening the Q3 2026 Performance Briefing
Oct 27, 2026
Closed ¥8.35 (-3.7%) on Oct 27, 2026
(600203)"Fujian Furi Electronics Co., Ltd."Report for Q3 2026
Oct 20, 2026
Closed ¥8.92 (-3.0%) on Oct 20, 2026
(600203)"Fujian Furi Electronics Co., Ltd."Announcement on Resolutions of the 1st Meeting of the 9th Board of Directors
Oct 20, 2026
Closed ¥8.92 (-3.0%) on Oct 20, 2026
(600203)"Fujian Furi Electronics Co., Ltd."Announcement on Provision for Impairment for Q3 2026
Oct 20, 2026
Closed ¥8.92 (-3.0%) on Oct 20, 2026
(600203)"Fujian Furi Electronics Co., Ltd."Announcement on Providing Joint and Several Liability Guarantees for Subordinate Companies
Oct 20, 2026
Closed ¥8.92 (-3.0%) on Oct 20, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 2, 2026
Closed ¥11.01 (-1.9%) on Sep 2, 2026
Announcement on Completion of Election of the New Board of Directors and Appointment of Senior Management and Securities Affairs Representative
Aug 29, 2026
Closed ¥10.95 (+2.2%) on Aug 31, 2026
Announcement on the Provision for Impairment for the First Half of 2026
Aug 11, 2026
Closed ¥10.16 (-1.5%) on Aug 11, 2026
Semi-annual Performance Forecast for 2026
Jul 15, 2026
Closed ¥10.84 (-10.0%) on Jul 15, 2026
Announcement on Resignation of Independent Director
Jul 1, 2026
Closed ¥12.34 (+1.6%) on Jul 1, 2026
Fujian Furi Electronics Co., Ltd. on 6ix
- News releases
- 26 in the last 12 months · 47 in all · newest Oct 27, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Fujian Furi Electronics Co., Ltd.