Fujing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Apr 1, 2026	0.58	0.58	0.58	0.58	0.58	-	30,000
Mar 31, 2026	0.61	0.61	0.52	0.58	0.58	-1.69%	208,000
Mar 30, 2026	0.52	0.59	0.50	0.59	0.59	18.00%	338,000
Mar 27, 2026	0.51	0.52	0.50	0.50	0.50	-1.96%	72,000
Mar 26, 2026	0.49	0.52	0.48	0.51	0.51	4.08%	84,000
Mar 25, 2026	0.49	0.49	0.49	0.49	0.49	-	-
Mar 24, 2026	0.51	0.51	0.49	0.49	0.49	-1.01%	198,000
Mar 23, 2026	0.50	0.50	0.49	0.50	0.50	-4.81%	216,000
Mar 20, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Mar 19, 2026	0.52	0.59	0.50	0.52	0.52	4.00%	368,000
Mar 18, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	20,000
Mar 17, 2026	0.50	0.52	0.50	0.52	0.52	-	24,000
Mar 16, 2026	0.52	0.53	0.52	0.52	0.52	-	64,000
Mar 13, 2026	0.54	0.54	0.50	0.52	0.52	-3.70%	54,000
Mar 12, 2026	0.50	0.54	0.50	0.54	0.54	3.85%	210,000
Mar 11, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	110,000
Mar 10, 2026	0.50	0.55	0.50	0.53	0.53	7.07%	236,000
Mar 9, 2026	0.50	0.50	0.50	0.50	0.50	3.13%	34,000
Mar 6, 2026	0.48	0.48	0.47	0.48	0.48	-	210,000
Mar 5, 2026	0.50	0.50	0.47	0.48	0.48	-4.00%	172,000
Mar 4, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	258,000
Mar 3, 2026	0.54	0.54	0.51	0.51	0.51	-5.56%	112,000
Mar 2, 2026	0.55	0.55	0.54	0.54	0.54	1.89%	226,000
Feb 27, 2026	0.50	0.61	0.50	0.53	0.53	6.00%	414,000
Feb 26, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	764,000
Feb 25, 2026	0.50	0.51	0.50	0.51	0.51	-	422,000
Feb 24, 2026	0.51	0.51	0.50	0.51	0.51	-	190,000
Feb 23, 2026	0.52	0.53	0.51	0.51	0.51	-5.56%	1,340,000
Feb 20, 2026	0.54	0.54	0.54	0.54	0.54	-	186,000
Feb 16, 2026	0.56	0.56	0.52	0.54	0.54	-3.57%	174,000
Feb 13, 2026	0.53	0.56	0.52	0.56	0.56	-	942,000
Feb 12, 2026	0.55	0.58	0.54	0.56	0.56	3.70%	68,000
Feb 11, 2026	0.55	0.55	0.53	0.54	0.54	-6.90%	78,000
Feb 10, 2026	0.53	0.60	0.53	0.58	0.58	11.54%	112,000
Feb 9, 2026	0.53	0.55	0.52	0.52	0.52	-3.70%	50,000
Feb 6, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Feb 5, 2026	0.53	0.57	0.53	0.54	0.54	-8.47%	56,000
Feb 4, 2026	0.57	0.60	0.56	0.59	0.59	3.51%	58,000
Feb 3, 2026	0.59	0.59	0.58	0.57	0.57	-3.39%	6,000
Feb 2, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	30,000
Jan 30, 2026	0.60	0.61	0.56	0.61	0.61	1.67%	318,000
Jan 29, 2026	0.60	0.60	0.60	0.60	0.60	-	2,000
Jan 28, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	8,000
Jan 27, 2026	0.56	0.59	0.56	0.59	0.59	-	72,000
Jan 26, 2026	0.55	0.60	0.53	0.59	0.59	7.27%	170,000
Jan 23, 2026	0.57	0.61	0.52	0.55	0.55	-3.51%	66,000
Jan 22, 2026	0.49	0.58	0.49	0.57	0.57	18.75%	220,000
Jan 21, 2026	0.60	0.60	0.48	0.48	0.48	-14.29%	268,000
Jan 20, 2026	0.50	0.59	0.50	0.56	0.56	12.00%	218,000