Fosun International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.53	0.53	0.53	0.53	0.53	-0.09%	-
Nov 28, 2025	0.53	0.53	0.53	0.53	0.53	-0.38%	-
Nov 27, 2025	0.53	0.53	0.53	0.53	0.53	-1.12%	-
Nov 26, 2025	0.54	0.54	0.54	0.54	0.54	0.28%	-
Nov 25, 2025	0.53	0.53	0.53	0.53	0.53	2.69%	-
Nov 24, 2025	0.52	0.52	0.52	0.52	0.52	0.77%	-
Nov 21, 2025	0.52	0.52	0.52	0.52	0.52	-2.27%	-
Nov 20, 2025	0.53	0.53	0.53	0.53	0.53	0.48%	-
Nov 19, 2025	0.53	0.53	0.53	0.53	0.53	0.67%	-
Nov 18, 2025	0.52	0.52	0.52	0.52	0.52	-1.88%	-
Nov 17, 2025	0.53	0.53	0.53	0.53	0.53	-4.14%	-
Nov 14, 2025	0.54	0.56	0.54	0.56	0.56	0.73%	3,913
Nov 13, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	-
Nov 12, 2025	0.54	0.54	0.54	0.54	0.54	-0.09%	-
Nov 11, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	-
Nov 10, 2025	0.54	0.54	0.54	0.54	0.54	1.61%	-
Nov 7, 2025	0.53	0.53	0.53	0.53	0.53	-4.26%	-
Nov 6, 2025	0.53	0.55	0.53	0.55	0.55	4.94%	388
Nov 5, 2025	0.53	0.53	0.53	0.53	0.53	0.29%	-
Nov 4, 2025	0.52	0.52	0.52	0.52	0.52	-2.51%	-
Nov 3, 2025	0.54	0.54	0.54	0.54	0.54	-3.41%	-
Oct 31, 2025	0.56	0.56	0.56	0.56	0.56	-0.45%	-
Oct 30, 2025	0.56	0.56	0.56	0.56	0.56	2.29%	-
Oct 29, 2025	0.55	0.55	0.55	0.55	0.55	0.37%	-
Oct 28, 2025	0.55	0.55	0.55	0.55	0.55	-1.62%	-
Oct 27, 2025	0.55	0.55	0.55	0.55	0.55	0.09%	-
Oct 24, 2025	0.55	0.55	0.55	0.55	0.55	0.36%	-
Oct 23, 2025	0.55	0.55	0.55	0.55	0.55	-6.68%	-
Oct 22, 2025	0.57	0.59	0.57	0.59	0.59	-0.67%	20,000
Oct 21, 2025	0.57	0.60	0.57	0.60	0.60	7.99%	1,500
Oct 20, 2025	0.55	0.55	0.55	0.55	0.55	1.29%	-
Oct 17, 2025	0.54	0.54	0.54	0.54	0.54	-8.72%	-
Oct 16, 2025	0.56	0.60	0.56	0.60	0.60	4.84%	2,083
Oct 15, 2025	0.57	0.57	0.57	0.57	0.57	2.43%	-
Oct 14, 2025	0.56	0.56	0.56	0.56	0.56	-1.51%	-
Oct 13, 2025	0.56	0.56	0.56	0.56	0.56	-3.68%	-
Oct 10, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 9, 2025	0.59	0.59	0.59	0.59	0.59	-1.27%	-
Oct 8, 2025	0.59	0.59	0.59	0.59	0.59	-0.42%	-
Oct 7, 2025	0.60	0.60	0.60	0.60	0.60	0.59%	-
Oct 6, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Oct 3, 2025	0.59	0.59	0.59	0.59	0.59	-0.76%	-
Oct 2, 2025	0.60	0.60	0.60	0.60	0.60	0.85%	-
Oct 1, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Sep 30, 2025	0.59	0.59	0.59	0.59	0.59	0.85%	-
Sep 29, 2025	0.59	0.59	0.59	0.59	0.59	0.17%	-
Sep 26, 2025	0.59	0.59	0.59	0.59	0.59	1.04%	-
Sep 25, 2025	0.58	0.58	0.58	0.58	0.58	0.87%	-
Sep 24, 2025	0.57	0.57	0.57	0.57	0.57	0.26%	-
Sep 23, 2025	0.57	0.57	0.57	0.57	0.57	-1.97%	-