Stock listing
Shenzhen:300299 Fuchun Technology Co., Ltd. (富春股份) 股价
Follow Fuchun Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300299
¥6.05 CNY +0.77 (+14.6%)
Close on Nov 2, 2026
- Day range
- ¥5.08 – ¥6.12 CNYNov 2, 2026
- Volume
- 110.3M sharesNov 2, 2026
- Market cap
- ¥4.22B CNYAt the close on Nov 2, 2026 · price × 697.5M shares outstanding
- 52-week range
- ¥4.57 – ¥9.54 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥220.6M CNYMedian day 20.98M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300299 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.05 | +0.77 | +14.6% | ¥5.25 | ¥6.12 | ¥5.08 | 110,346,419 | |
| ¥5.28 | -0.54 | -9.3% | ¥5.62 | ¥5.74 | ¥5.28 | 71,623,411 | |
| ¥5.82 | -0.07 | -1.2% | ¥5.83 | ¥5.99 | ¥5.78 | 65,125,136 | |
| ¥5.89 | +0.23 | +4.1% | ¥5.75 | ¥5.97 | ¥5.66 | 69,208,495 | |
| ¥5.66 | -0.16 | -2.7% | ¥5.79 | ¥5.94 | ¥5.66 | 63,295,549 | |
| ¥5.82 | +0.27 | +4.9% | ¥5.50 | ¥5.95 | ¥5.35 | 94,412,864 | |
| ¥5.55 | 0.00 | 0.0% | ¥5.38 | ¥5.59 | ¥5.03 | 84,567,994 | |
| ¥5.55 | -0.35 | -5.9% | ¥5.88 | ¥5.95 | ¥5.55 | 81,045,928 | |
| ¥5.90 | -0.10 | -1.7% | ¥5.90 | ¥6.16 | ¥5.86 | 97,836,437 | |
| ¥6.00 | +0.09 | +1.5% | ¥5.82 | ¥6.03 | ¥5.70 | 93,854,104 | |
| ¥5.91 | -0.11 | -1.8% | ¥5.90 | ¥6.04 | ¥5.78 | 92,645,026 | |
| ¥6.02 | -0.36 | -5.6% | ¥6.35 | ¥6.50 | ¥5.94 | 126,891,894 | |
| ¥6.38 | -0.50 | -7.3% | ¥6.75 | ¥6.79 | ¥6.29 | 161,592,984 | |
| ¥6.88 | +1.15 | +20.1% | ¥5.73 | ¥6.88 | ¥5.63 | 186,484,359 | |
| ¥5.73 | +0.16 | +2.9% | ¥5.44 | ¥5.82 | ¥5.37 | 30,414,064 | |
| ¥5.57 | +0.13 | +2.4% | ¥5.43 | ¥5.60 | ¥5.36 | 25,186,039 | |
| ¥5.44 | +0.22 | +4.2% | ¥5.26 | ¥5.48 | ¥5.10 | 21,134,779 | |
| ¥5.22 | -0.12 | -2.2% | ¥5.31 | ¥5.35 | ¥5.17 | 12,468,120 | |
| ¥5.34 | -0.06 | -1.1% | ¥5.41 | ¥5.45 | ¥5.30 | 9,722,365 | |
| ¥5.40 | +0.11 | +2.1% | ¥5.34 | ¥5.44 | ¥5.23 | 12,728,198 | |
| ¥5.29 | -0.13 | -2.4% | ¥5.35 | ¥5.40 | ¥5.22 | 15,184,308 | |
| ¥5.42 | +0.06 | +1.1% | ¥5.35 | ¥5.44 | ¥5.32 | 13,555,803 | |
| ¥5.36 | -0.21 | -3.8% | ¥5.57 | ¥5.60 | ¥5.34 | 18,836,004 | |
| ¥5.57 | +0.06 | +1.1% | ¥5.57 | ¥5.65 | ¥5.50 | 15,893,013 | |
| ¥5.51 | +0.11 | +2.0% | ¥5.36 | ¥5.54 | ¥5.36 | 14,802,665 | |
| ¥5.40 | -0.07 | -1.3% | ¥5.49 | ¥5.54 | ¥5.35 | 15,235,920 | |
| ¥5.47 | -0.02 | -0.4% | ¥5.50 | ¥5.52 | ¥5.40 | 11,437,700 | |
| ¥5.49 | +0.11 | +2.0% | ¥5.36 | ¥5.52 | ¥5.31 | 12,724,895 | |
| ¥5.38 | -0.16 | -2.9% | ¥5.52 | ¥5.59 | ¥5.36 | 13,603,700 | |
| ¥5.54 | -0.05 | -0.9% | ¥5.55 | ¥5.60 | ¥5.52 | 13,196,760 | |
| ¥5.59 | -0.15 | -2.6% | ¥5.65 | ¥5.69 | ¥5.58 | 16,127,495 | |
| ¥5.74 | -0.01 | -0.2% | ¥5.69 | ¥5.76 | ¥5.64 | 15,223,076 | |
| ¥5.75 | -0.18 | -3.0% | ¥5.88 | ¥5.90 | ¥5.68 | 22,467,900 | |
| ¥5.93 | +0.19 | +3.3% | ¥5.71 | ¥5.95 | ¥5.65 | 34,343,801 | |
| ¥5.74 | +0.06 | +1.1% | ¥5.63 | ¥5.83 | ¥5.63 | 24,916,381 | |
| ¥5.68 | +0.16 | +2.9% | ¥5.54 | ¥5.76 | ¥5.54 | 27,685,633 | |
| ¥5.52 | -0.11 | -2.0% | ¥5.62 | ¥5.73 | ¥5.51 | 19,850,662 | |
| ¥5.63 | -0.13 | -2.3% | ¥5.68 | ¥5.75 | ¥5.59 | 20,926,801 | |
| ¥5.76 | +0.23 | +4.2% | ¥5.53 | ¥5.78 | ¥5.50 | 35,210,375 | |
| ¥5.53 | +0.14 | +2.6% | ¥5.36 | ¥5.55 | ¥5.35 | 22,692,057 | |
| ¥5.39 | +0.01 | +0.2% | ¥5.39 | ¥5.42 | ¥5.34 | 13,019,500 | |
| ¥5.38 | -0.01 | -0.2% | ¥5.35 | ¥5.41 | ¥5.33 | 10,385,743 | |
| ¥5.39 | -0.01 | -0.2% | ¥5.38 | ¥5.45 | ¥5.33 | 13,033,642 | |
| ¥5.40 | +0.18 | +3.4% | ¥5.19 | ¥5.42 | ¥5.18 | 15,030,269 | |
| ¥5.22 | -0.05 | -0.9% | ¥5.27 | ¥5.30 | ¥5.17 | 11,321,670 | |
| ¥5.27 | -0.09 | -1.7% | ¥5.33 | ¥5.34 | ¥5.20 | 14,960,815 | |
| ¥5.36 | +0.18 | +3.5% | ¥5.24 | ¥5.40 | ¥5.19 | 17,781,803 | |
| ¥5.18 | -0.21 | -3.9% | ¥5.35 | ¥5.38 | ¥5.18 | 14,896,200 | |
| ¥5.39 | -0.11 | -2.0% | ¥5.47 | ¥5.47 | ¥5.34 | 14,211,300 | |
| ¥5.50 | +0.01 | +0.2% | ¥5.49 | ¥5.52 | ¥5.35 | 13,020,284 | |
| ¥5.49 | +0.03 | +0.5% | ¥5.46 | ¥5.51 | ¥5.34 | 19,008,400 | |
| ¥5.46 | -0.13 | -2.3% | ¥5.59 | ¥5.66 | ¥5.44 | 21,038,316 | |
| ¥5.59 | +0.04 | +0.7% | ¥5.55 | ¥5.65 | ¥5.51 | 14,991,812 | |
| ¥5.55 | -0.01 | -0.2% | ¥5.57 | ¥5.61 | ¥5.47 | 16,104,307 | |
| ¥5.56 | +0.09 | +1.6% | ¥5.47 | ¥5.58 | ¥5.37 | 21,716,104 | |
| ¥5.47 | -0.05 | -0.9% | ¥5.46 | ¥5.51 | ¥5.29 | 27,195,381 | |
| ¥5.52 | 0.00 | 0.0% | ¥5.53 | ¥5.68 | ¥5.45 | 27,498,428 | |
| ¥5.52 | 0.00 | 0.0% | ¥5.48 | ¥5.59 | ¥5.47 | 28,838,758 | |
| ¥5.52 | +0.08 | +1.5% | ¥5.44 | ¥5.56 | ¥5.39 | 29,511,287 | |
| ¥5.44 | +0.15 | +2.8% | ¥5.29 | ¥5.45 | ¥5.26 | 31,140,520 |
- Ticker
- Shenzhen:300299
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Fuchun Technology Co., Ltd.