Fujing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.64	0.88	0.64	0.85	0.85	49.12%	3,918,000
May 28, 2026	0.58	0.61	0.57	0.57	0.57	-	448,000
May 27, 2026	0.59	0.63	0.57	0.57	0.57	1.79%	164,000
May 26, 2026	0.60	0.60	0.56	0.56	0.56	1.82%	58,000
May 22, 2026	0.54	0.59	0.54	0.55	0.55	1.85%	152,000
May 21, 2026	0.55	0.55	0.54	0.54	0.54	-3.57%	108,000
May 20, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	92,000
May 19, 2026	0.60	0.60	0.56	0.58	0.58	-6.45%	42,000
May 18, 2026	0.62	0.62	0.62	0.62	0.62	-	40,000
May 15, 2026	0.59	0.62	0.58	0.62	0.62	3.33%	74,000
May 14, 2026	0.60	0.62	0.58	0.60	0.60	3.45%	120,000
May 13, 2026	0.61	0.61	0.57	0.58	0.58	-4.92%	70,000
May 12, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	-
May 11, 2026	0.62	0.62	0.62	0.62	0.62	-	-
May 8, 2026	0.62	0.63	0.56	0.62	0.62	-1.59%	92,000
May 7, 2026	0.62	0.63	0.62	0.63	0.63	3.28%	36,000
May 6, 2026	0.61	0.64	0.60	0.61	0.61	-7.58%	160,000
May 5, 2026	0.62	0.66	0.61	0.66	0.66	6.45%	66,000
May 4, 2026	0.63	0.63	0.62	0.62	0.62	-	36,000
Apr 30, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	2,000
Apr 29, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Apr 28, 2026	0.59	0.64	0.59	0.63	0.63	6.78%	148,000
Apr 27, 2026	0.61	0.62	0.57	0.59	0.59	-3.28%	90,000
Apr 24, 2026	0.60	0.61	0.60	0.61	0.61	3.39%	174,000
Apr 23, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	158,000
Apr 22, 2026	0.58	0.58	0.58	0.58	0.58	-	6,000
Apr 21, 2026	0.58	0.58	0.57	0.58	0.58	-1.69%	62,000
Apr 20, 2026	0.62	0.62	0.58	0.59	0.59	-3.28%	164,000
Apr 17, 2026	0.60	0.61	0.59	0.61	0.61	-1.61%	30,000
Apr 16, 2026	0.62	0.62	0.59	0.62	0.62	-	106,000
Apr 15, 2026	0.60	0.63	0.58	0.62	0.62	8.77%	360,000
Apr 14, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	48,000
Apr 13, 2026	0.55	0.56	0.55	0.56	0.56	5.66%	194,000
Apr 10, 2026	0.54	0.54	0.50	0.53	0.53	1.92%	140,000
Apr 9, 2026	0.54	0.54	0.50	0.52	0.52	-3.70%	480,000
Apr 8, 2026	0.54	0.54	0.54	0.54	0.54	-6.90%	32,000
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