FSPG Hi-Tech Co. Ltd.

000973.SZ · SHZ

Market closed11.52-0.450000 (-3.76%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	11.52	11.52	11.52	11.52	11.52	760.90K
July 17, 2026	11.54	11.54	11.54	11.54	11.54	—
July 17, 2026	11.54	11.54	11.54	11.54	11.54	—
July 17, 2026	11.54	11.54	11.54	11.54	11.54	1.60K
July 17, 2026	11.51	11.57	11.51	11.57	11.57	283.39K
July 17, 2026	11.50	11.51	11.50	11.51	11.51	229.20K
July 17, 2026	11.50	11.51	11.50	11.51	11.51	169.40K
July 17, 2026	11.53	11.53	11.50	11.51	11.51	237.70K
July 17, 2026	11.53	11.53	11.52	11.53	11.53	100.20K
July 17, 2026	11.54	11.54	11.52	11.52	11.52	165.90K
July 17, 2026	11.54	11.55	11.53	11.55	11.55	200.80K
July 17, 2026	11.55	11.56	11.54	11.54	11.54	233.60K
July 17, 2026	11.54	11.55	11.54	11.55	11.55	169.10K
July 17, 2026	11.55	11.55	11.53	11.54	11.54	127.50K
July 17, 2026	11.56	11.57	11.55	11.55	11.55	100.40K
July 17, 2026	11.56	11.56	11.55	11.56	11.56	120.40K
July 17, 2026	11.56	11.57	11.55	11.56	11.56	122.90K
July 17, 2026	11.58	11.58	11.56	11.56	11.56	100.40K
July 17, 2026	11.59	11.60	11.58	11.58	11.58	67.80K
July 17, 2026	11.59	11.60	11.57	11.59	11.59	35.30K
July 17, 2026	11.61	11.61	11.58	11.58	11.58	154.00K
July 17, 2026	11.61	11.63	11.60	11.60	11.60	98.70K
July 17, 2026	11.64	11.64	11.61	11.61	11.61	95.50K
July 17, 2026	11.67	11.67	11.64	11.64	11.64	75.40K
July 17, 2026	11.70	11.71	11.67	11.67	11.67	132.30K
July 17, 2026	11.70	11.71	11.70	11.71	11.71	96.60K
July 17, 2026	11.72	11.72	11.70	11.70	11.70	45.20K
July 17, 2026	11.71	11.72	11.70	11.72	11.72	36.80K
July 17, 2026	11.68	11.72	11.67	11.71	11.71	94.00K
July 17, 2026	11.70	11.70	11.67	11.67	11.67	129.90K
July 17, 2026	11.70	11.71	11.69	11.69	11.69	139.80K
July 17, 2026	11.72	11.72	11.69	11.71	11.71	100.10K
July 17, 2026	11.75	11.75	11.71	11.72	11.72	116.80K
July 17, 2026	11.75	11.75	11.74	11.75	11.75	113.20K
July 17, 2026	11.77	11.77	11.74	11.75	11.75	62.40K
July 17, 2026	11.74	11.77	11.73	11.77	11.77	58.00K
July 17, 2026	11.73	11.76	11.72	11.74	11.74	55.80K
July 17, 2026	11.76	11.78	11.73	11.73	11.73	103.70K
July 17, 2026	11.76	11.77	11.74	11.75	11.75	52.00K
July 17, 2026	11.73	11.77	11.72	11.75	11.75	101.70K
July 17, 2026	11.71	11.73	11.70	11.73	11.73	99.60K
July 17, 2026	11.71	11.73	11.70	11.71	11.71	140.00K
July 17, 2026	11.74	11.75	11.71	11.71	11.71	163.10K
July 17, 2026	11.73	11.75	11.72	11.74	11.74	70.90K
July 17, 2026	11.76	11.77	11.74	11.74	11.74	84.20K
July 17, 2026	11.80	11.82	11.76	11.76	11.76	99.83K
July 17, 2026	11.79	11.80	11.78	11.80	11.80	146.47K
July 17, 2026	11.73	11.80	11.73	11.79	11.79	267.90K
July 17, 2026	11.76	11.76	11.70	11.72	11.72	80.30K
July 17, 2026	11.73	11.77	11.73	11.76	11.76	144.10K
July 17, 2026	11.69	11.72	11.69	11.72	11.72	101.90K
July 17, 2026	11.69	11.71	11.68	11.69	11.69	120.10K
July 17, 2026	11.67	11.69	11.67	11.69	11.69	104.30K
July 17, 2026	11.64	11.67	11.62	11.66	11.66	47.60K
July 17, 2026	11.64	11.66	11.62	11.64	11.64	44.50K
July 17, 2026	11.67	11.67	11.62	11.62	11.62	63.20K
July 17, 2026	11.70	11.70	11.67	11.67	11.67	126.60K
July 17, 2026	11.62	11.71	11.62	11.71	11.71	315.30K
July 17, 2026	11.64	11.67	11.62	11.62	11.62	97.20K
July 17, 2026	11.61	11.66	11.61	11.66	11.66	79.30K
July 17, 2026	11.60	11.61	11.59	11.60	11.60	73.60K
July 17, 2026	11.62	11.62	11.58	11.60	11.60	97.20K
July 17, 2026	11.59	11.62	11.56	11.62	11.62	57.70K
July 17, 2026	11.56	11.60	11.55	11.55	11.55	88.53K
July 17, 2026	11.53	11.56	11.51	11.56	11.56	67.30K
July 17, 2026	11.53	11.54	11.50	11.52	11.52	166.50K
July 17, 2026	11.52	11.54	11.50	11.52	11.52	112.00K
July 17, 2026	11.57	11.57	11.50	11.52	11.52	225.80K
July 17, 2026	11.55	11.57	11.52	11.57	11.57	153.00K
July 17, 2026	11.63	11.63	11.55	11.55	11.55	117.60K
July 17, 2026	11.60	11.63	11.60	11.62	11.62	96.57K
July 17, 2026	11.55	11.58	11.55	11.58	11.58	103.25K
July 17, 2026	11.52	11.56	11.50	11.55	11.55	177.60K
July 17, 2026	11.50	11.52	11.50	11.52	11.52	72.00K
July 17, 2026	11.52	11.52	11.50	11.50	11.50	180.10K
July 17, 2026	11.53	11.53	11.51	11.51	11.51	150.60K
July 17, 2026	11.56	11.56	11.53	11.53	11.53	109.80K
July 17, 2026	11.56	11.57	11.54	11.56	11.56	62.10K
July 17, 2026	11.57	11.57	11.55	11.57	11.57	101.90K
July 17, 2026	11.54	11.57	11.53	11.56	11.56	145.30K
July 17, 2026	11.56	11.56	11.54	11.54	11.54	88.60K
July 17, 2026	11.56	11.56	11.55	11.56	11.56	56.00K
July 17, 2026	11.58	11.59	11.56	11.56	11.56	134.30K
July 17, 2026	11.59	11.60	11.58	11.58	11.58	348.00K
July 17, 2026	11.61	11.62	11.59	11.60	11.60	26.90K
July 17, 2026	11.64	11.64	11.61	11.62	11.62	70.30K
July 17, 2026	11.64	11.65	11.62	11.64	11.64	32.40K
July 17, 2026	11.67	11.67	11.64	11.64	11.64	51.00K
July 17, 2026	11.66	11.69	11.65	11.67	11.67	42.60K
July 17, 2026	11.65	11.68	11.61	11.67	11.67	338.80K
July 17, 2026	11.66	11.68	11.65	11.65	11.65	136.50K
July 17, 2026	11.69	11.69	11.65	11.67	11.67	32.30K
July 17, 2026	11.70	11.71	11.68	11.68	11.68	118.20K
July 17, 2026	11.61	11.69	11.61	11.69	11.69	146.00K
July 17, 2026	11.58	11.61	11.58	11.61	11.61	94.00K
July 17, 2026	11.60	11.60	11.58	11.58	11.58	61.70K
July 17, 2026	11.58	11.61	11.58	11.60	11.60	100.50K
July 17, 2026	11.60	11.60	11.59	11.59	11.59	49.00K
July 17, 2026	11.60	11.62	11.60	11.60	11.60	98.10K
July 17, 2026	11.59	11.61	11.58	11.60	11.60	75.40K
July 17, 2026	11.61	11.61	11.58	11.59	11.59	81.20K
July 17, 2026	11.64	11.64	11.61	11.61	11.61	64.90K
July 17, 2026	11.66	11.68	11.63	11.63	11.63	137.60K
July 17, 2026	11.63	11.66	11.62	11.66	11.66	189.40K
July 17, 2026	11.66	11.67	11.62	11.64	11.64	177.70K
July 17, 2026	11.68	11.68	11.66	11.67	11.67	52.90K
July 17, 2026	11.67	11.68	11.67	11.68	11.68	61.30K
July 17, 2026	11.67	11.69	11.67	11.68	11.68	121.80K
July 17, 2026	11.69	11.69	11.67	11.67	11.67	125.60K
July 17, 2026	11.74	11.74	11.69	11.69	11.69	102.20K
July 17, 2026	11.74	11.76	11.73	11.75	11.75	81.50K
July 17, 2026	11.72	11.73	11.72	11.73	11.73	102.20K
July 17, 2026	11.73	11.74	11.70	11.71	11.71	116.50K
July 17, 2026	11.78	11.78	11.74	11.74	11.74	202.00K
July 17, 2026	11.76	11.78	11.75	11.76	11.76	96.90K
July 17, 2026	11.73	11.78	11.73	11.76	11.76	75.70K
July 17, 2026	11.76	11.76	11.73	11.74	11.74	62.40K
July 17, 2026	11.75	11.76	11.74	11.76	11.76	56.20K
July 17, 2026	11.74	11.76	11.73	11.75	11.75	73.60K
July 17, 2026	11.76	11.79	11.74	11.74	11.74	51.70K
July 17, 2026	11.76	11.77	11.71	11.77	11.77	290.80K
July 17, 2026	11.78	11.78	11.78	11.78	11.78	—
July 17, 2026	11.75	11.78	11.74	11.78	11.78	65.70K
July 17, 2026	11.77	11.77	11.75	11.75	11.75	43.60K
July 17, 2026	11.76	11.78	11.76	11.76	11.76	20.80K
July 17, 2026	11.80	11.80	11.76	11.77	11.77	91.00K
July 17, 2026	11.78	11.80	11.78	11.79	11.79	69.30K
July 17, 2026	11.78	11.79	11.77	11.78	11.78	62.50K
July 17, 2026	11.80	11.80	11.77	11.78	11.78	47.10K
July 17, 2026	11.80	11.82	11.79	11.79	11.79	62.60K
July 17, 2026	11.77	11.81	11.77	11.81	11.81	70.50K
July 17, 2026	11.77	11.79	11.77	11.79	11.79	59.10K
July 17, 2026	11.77	11.77	11.75	11.77	11.77	49.00K
July 17, 2026	11.75	11.77	11.74	11.77	11.77	57.40K
July 17, 2026	11.79	11.79	11.73	11.75	11.75	43.90K
July 17, 2026	11.87	11.87	11.79	11.79	11.79	114.50K
July 17, 2026	11.77	11.88	11.77	11.87	11.87	420.90K
July 17, 2026	11.72	11.78	11.70	11.78	11.78	137.70K
July 17, 2026	11.73	11.73	11.71	11.71	11.71	91.70K
July 17, 2026	11.77	11.77	11.72	11.73	11.73	104.10K
July 17, 2026	11.77	11.79	11.76	11.76	11.76	78.20K
July 17, 2026	11.80	11.80	11.76	11.79	11.79	128.20K
July 17, 2026	11.80	11.82	11.77	11.81	11.81	177.30K
July 17, 2026	11.82	11.84	11.80	11.81	11.81	179.30K
July 17, 2026	11.80	11.90	11.80	11.81	11.81	640.10K
July 17, 2026	11.77	11.81	11.75	11.79	11.79	282.80K
July 17, 2026	11.73	11.78	11.73	11.77	11.77	119.50K
July 17, 2026	11.73	11.76	11.72	11.72	11.72	72.30K
July 17, 2026	11.69	11.72	11.68	11.70	11.70	211.40K
July 17, 2026	11.66	11.71	11.66	11.69	11.69	190.60K
July 17, 2026	11.58	11.66	11.58	11.65	11.65	162.40K
July 17, 2026	11.52	11.60	11.52	11.60	11.60	43.45K
July 17, 2026	11.54	11.55	11.52	11.52	11.52	65.20K
July 17, 2026	11.53	11.54	11.52	11.54	11.54	54.00K
July 17, 2026	11.51	11.53	11.51	11.53	11.53	41.40K
July 17, 2026	11.52	11.52	11.49	11.51	11.51	83.40K
July 17, 2026	11.48	11.52	11.48	11.52	11.52	59.50K
July 17, 2026	11.47	11.48	11.46	11.48	11.48	58.90K
July 17, 2026	11.47	11.49	11.46	11.46	11.46	196.90K
July 17, 2026	11.50	11.50	11.46	11.46	11.46	154.00K
July 17, 2026	11.49	11.50	11.48	11.50	11.50	80.90K
July 17, 2026	11.47	11.52	11.47	11.50	11.50	314.70K
July 17, 2026	11.46	11.47	11.45	11.47	11.47	220.00K
July 17, 2026	11.47	11.48	11.46	11.47	11.47	154.10K
July 17, 2026	11.50	11.51	11.47	11.47	11.47	457.50K
July 17, 2026	11.53	11.54	11.50	11.51	11.51	147.00K
July 17, 2026	11.51	11.56	11.50	11.54	11.54	31.90K
July 17, 2026	11.52	11.54	11.50	11.51	11.51	561.50K
July 17, 2026	11.57	11.57	11.53	11.53	11.53	234.10K
July 17, 2026	11.57	11.58	11.56	11.57	11.57	295.40K
July 17, 2026	11.62	11.62	11.57	11.57	11.57	199.40K
July 17, 2026	11.61	11.64	11.61	11.62	11.62	68.20K
July 17, 2026	11.61	11.64	11.61	11.62	11.62	57.20K
July 17, 2026	11.59	11.64	11.59	11.63	11.63	150.35K
July 17, 2026	11.62	11.63	11.58	11.59	11.59	403.40K
July 17, 2026	11.62	11.64	11.61	11.61	11.61	152.40K
July 17, 2026	11.64	11.64	11.61	11.62	11.62	102.20K
July 17, 2026	11.65	11.65	11.62	11.63	11.63	171.20K
July 17, 2026	11.63	11.65	11.63	11.64	11.64	63.90K
July 17, 2026	11.66	11.66	11.63	11.64	11.64	108.40K
July 17, 2026	11.68	11.68	11.65	11.65	11.65	75.10K
July 17, 2026	11.69	11.69	11.66	11.67	11.67	165.50K
July 17, 2026	11.72	11.74	11.70	11.70	11.70	113.40K
July 17, 2026	11.71	11.72	11.70	11.72	11.72	83.40K
July 17, 2026	11.72	11.72	11.71	11.71	11.71	50.50K
July 17, 2026	11.72	11.73	11.71	11.72	11.72	64.10K
July 17, 2026	11.75	11.75	11.72	11.73	11.73	38.80K
July 17, 2026	11.73	11.74	11.72	11.74	11.74	88.40K
July 17, 2026	11.75	11.75	11.73	11.73	11.73	191.20K
July 17, 2026	11.75	11.75	11.73	11.75	11.75	40.70K
July 17, 2026	11.75	11.76	11.74	11.74	11.74	65.30K
July 17, 2026	11.78	11.78	11.74	11.76	11.76	114.10K
July 17, 2026	11.80	11.80	11.77	11.78	11.78	27.40K
July 17, 2026	11.85	11.85	11.80	11.80	11.80	61.50K
July 17, 2026	11.82	11.87	11.82	11.86	11.86	109.70K
July 17, 2026	11.80	11.82	11.77	11.81	11.81	111.40K
July 17, 2026	11.79	11.81	11.78	11.80	11.80	30.80K
July 17, 2026	11.82	11.82	11.79	11.80	11.80	66.10K
July 17, 2026	11.79	11.83	11.79	11.81	11.81	74.90K
July 17, 2026	11.79	11.79	11.75	11.78	11.78	108.40K
July 17, 2026	11.79	11.79	11.78	11.79	11.79	57.40K
July 17, 2026	11.85	11.86	11.81	11.81	11.81	76.50K
July 17, 2026	11.89	11.90	11.85	11.85	11.85	115.50K
July 17, 2026	11.82	11.90	11.82	11.89	11.89	372.50K
July 17, 2026	11.85	11.86	11.80	11.82	11.82	133.50K
July 17, 2026	11.86	11.87	11.83	11.86	11.86	309.30K
July 17, 2026	11.84	11.86	11.82	11.85	11.85	85.00K
July 17, 2026	11.80	11.83	11.79	11.82	11.82	78.20K
July 17, 2026	11.76	11.79	11.73	11.79	11.79	92.20K
July 17, 2026	11.73	11.75	11.71	11.74	11.74	199.50K
July 17, 2026	11.77	11.79	11.72	11.74	11.74	111.80K
July 17, 2026	11.79	11.80	11.76	11.76	11.76	88.80K
July 17, 2026	11.83	11.83	11.77	11.79	11.79	102.60K
July 17, 2026	11.81	11.84	11.81	11.83	11.83	68.00K
July 17, 2026	11.79	11.84	11.79	11.81	11.81	140.40K
July 17, 2026	11.76	11.79	11.74	11.78	11.78	214.70K
July 17, 2026	11.78	11.78	11.75	11.76	11.76	106.00K
July 17, 2026	11.82	11.82	11.78	11.78	11.78	154.20K
July 17, 2026	11.82	11.87	11.80	11.82	11.82	130.70K
July 17, 2026	11.80	11.81	11.76	11.81	11.81	179.30K
July 17, 2026	11.76	11.82	11.75	11.81	11.81	233.40K
July 17, 2026	11.63	11.77	11.63	11.76	11.76	500.60K
July 17, 2026	11.58	11.63	11.57	11.63	11.63	638.50K
July 17, 2026	11.64	11.64	11.59	11.60	11.60	393.10K
July 17, 2026	11.59	11.64	11.59	11.64	11.64	479.00K
July 17, 2026	11.61	11.61	11.59	11.60	11.60	525.80K
July 17, 2026	11.68	11.68	11.61	11.61	11.61	590.23K
July 17, 2026	11.76	11.76	11.68	11.68	11.68	535.50K
July 17, 2026	11.77	11.77	11.75	11.75	11.75	340.00K
July 17, 2026	11.86	11.86	11.75	11.76	11.76	819.60K
July 17, 2026	11.83	11.87	11.82	11.86	11.86	201.70K
July 17, 2026	11.89	11.89	11.81	11.82	11.82	346.50K
July 17, 2026	11.89	11.93	11.87	11.88	11.88	233.50K
July 17, 2026	11.84	11.88	11.82	11.88	11.88	675.00K
July 17, 2026	11.80	11.86	11.80	11.84	11.84	310.10K
July 17, 2026	11.84	11.85	11.80	11.80	11.80	554.90K
July 17, 2026	11.85	11.96	11.84	11.84	11.84	457.80K
July 17, 2026	11.84	11.87	11.84	11.84	11.84	507.00K
July 17, 2026	11.85	11.88	11.80	11.80	11.80	493.20K
July 17, 2026	11.94	11.95	11.85	11.85	11.85	532.50K
July 17, 2026	11.93	11.95	11.90	11.95	11.95	401.40K
July 17, 2026	11.84	12.05	11.84	11.93	11.93	435.80K