Fufeng Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Dec 18, 2025	0.86	0.87	0.86	0.87	0.87	-1.70%	-
Dec 17, 2025	0.87	0.88	0.87	0.88	0.88	1.73%	16,188
Dec 16, 2025	0.86	0.87	0.86	0.87	0.87	-	-
Dec 15, 2025	0.86	0.87	0.86	0.87	0.87	0.58%	-
Dec 12, 2025	0.85	0.86	0.85	0.86	0.86	2.99%	-
Dec 11, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	-
Dec 10, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	-
Dec 9, 2025	0.84	0.84	0.84	0.84	0.84	-1.75%	-
Dec 8, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Dec 5, 2025	0.86	0.86	0.86	0.86	0.86	-1.16%	-
Dec 4, 2025	0.86	0.87	0.86	0.87	0.87	0.58%	-
Dec 3, 2025	0.85	0.86	0.85	0.86	0.86	-0.58%	-
Dec 2, 2025	0.86	0.87	0.86	0.87	0.87	1.17%	-
Dec 1, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Nov 28, 2025	0.87	0.87	0.86	0.86	0.86	-	-
Nov 27, 2025	0.85	0.86	0.85	0.86	0.86	-	-
Nov 26, 2025	0.85	0.86	0.85	0.86	0.86	-0.58%	-
Nov 25, 2025	0.86	0.86	0.86	0.86	0.86	-0.58%	-
Nov 24, 2025	0.85	0.87	0.85	0.87	0.87	3.59%	-
Nov 21, 2025	0.84	0.84	0.84	0.84	0.84	-2.91%	-
Nov 20, 2025	0.86	0.87	0.86	0.86	0.86	-1.15%	-
Nov 19, 2025	0.87	0.87	0.87	0.87	0.87	0.58%	-
Nov 18, 2025	0.86	0.87	0.86	0.87	0.87	-3.35%	-
Nov 17, 2025	0.89	0.90	0.89	0.90	0.90	2.29%	-
Nov 14, 2025	0.88	0.88	0.88	0.88	0.88	-3.31%	-
Nov 13, 2025	0.90	0.91	0.90	0.91	0.91	0.56%	-
Nov 12, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	-
Nov 11, 2025	0.89	0.90	0.89	0.90	0.90	-3.24%	-
Nov 10, 2025	0.93	0.93	0.93	0.93	0.93	1.65%	-
Nov 7, 2025	0.91	0.91	0.91	0.91	0.91	0.55%	-
Nov 6, 2025	0.91	0.91	0.91	0.91	0.91	2.26%	-
Nov 5, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Nov 4, 2025	0.89	0.89	0.89	0.89	0.89	-1.67%	-
Nov 3, 2025	0.90	0.90	0.90	0.90	0.90	4.05%	-
Oct 31, 2025	0.87	0.87	0.87	0.87	0.87	-2.26%	-
Oct 30, 2025	0.88	0.89	0.88	0.89	0.89	0.57%	-
Oct 29, 2025	0.89	0.89	0.88	0.88	0.88	-	-
Oct 28, 2025	0.89	0.89	0.88	0.88	0.88	-6.38%	-
Oct 27, 2025	0.94	0.94	0.94	0.94	0.94	1.08%	-
Oct 24, 2025	0.94	0.94	0.93	0.93	0.93	-1.59%	-
Oct 23, 2025	0.94	0.95	0.94	0.95	0.95	-1.05%	-
Oct 22, 2025	0.94	0.96	0.94	0.96	0.96	0.53%	-
Oct 21, 2025	0.96	0.96	0.95	0.95	0.95	-2.06%	-
Oct 20, 2025	0.99	0.99	0.97	0.97	0.97	-	-
Oct 17, 2025	0.98	0.98	0.97	0.97	0.97	-0.51%	-
Oct 16, 2025	0.98	0.98	0.98	0.98	0.98	-2.01%	-
Oct 15, 2025	0.99	1.00	0.99	1.00	1.00	1.53%	-
Oct 14, 2025	0.99	0.99	0.98	0.98	0.98	-1.51%	-
Oct 13, 2025	1.00	1.00	1.00	1.00	1.00	-0.50%	-