Fujing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.55	0.56	0.53	0.55	0.55	-1.79%	842,000
Sep 3, 2026	0.57	0.59	0.55	0.56	0.56	5.66%	262,000
Sep 2, 2026	0.55	0.56	0.51	0.53	0.53	-2.75%	442,000
Sep 1, 2026	0.58	0.58	0.55	0.55	0.55	-6.03%	300,000
Aug 31, 2026	0.58	0.59	0.57	0.58	0.58	-	160,000
Aug 28, 2026	0.58	0.58	0.58	0.58	0.58	-	4,000
Aug 27, 2026	0.56	0.58	0.55	0.58	0.58	-	472,000
Aug 26, 2026	0.60	0.60	0.57	0.58	0.58	-2.52%	154,000
Aug 25, 2026	0.61	0.61	0.52	0.60	0.60	-4.03%	2,928,000
Aug 24, 2026	0.62	0.62	0.62	0.62	0.62	1.64%	86,000
Aug 21, 2026	0.62	0.63	0.61	0.61	0.61	-4.69%	156,000
Aug 20, 2026	0.62	0.64	0.61	0.64	0.64	3.23%	182,000
Aug 19, 2026	0.62	0.66	0.62	0.62	0.62	-3.13%	82,000
Aug 18, 2026	0.62	0.64	0.62	0.64	0.64	4.07%	88,000
Aug 17, 2026	0.64	0.64	0.62	0.62	0.62	-3.91%	236,000
Aug 14, 2026	0.64	0.66	0.64	0.64	0.64	-0.78%	64,000
Aug 13, 2026	0.64	0.65	0.64	0.65	0.65	0.78%	92,000
Aug 12, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Aug 11, 2026	0.64	0.67	0.64	0.64	0.64	-	96,000
Aug 10, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	152,000
Aug 7, 2026	0.64	0.64	0.63	0.64	0.64	-	120,000
Aug 6, 2026	0.64	0.66	0.64	0.64	0.64	-1.55%	76,000
Aug 5, 2026	0.67	0.67	0.65	0.65	0.65	-3.01%	86,000
Aug 4, 2026	0.65	0.68	0.65	0.67	0.67	3.91%	28,000
Aug 3, 2026	0.63	0.65	0.63	0.64	0.64	1.59%	118,000
Jul 31, 2026	0.62	0.63	0.61	0.63	0.63	1.61%	20,000
Jul 30, 2026	0.61	0.63	0.61	0.62	0.62	-1.59%	102,000
Jul 29, 2026	0.62	0.64	0.61	0.63	0.63	1.61%	62,000
Jul 28, 2026	0.64	0.64	0.61	0.62	0.62	-3.13%	154,000
Jul 27, 2026	0.67	0.67	0.64	0.64	0.64	-1.54%	106,000
Jul 24, 2026	0.66	0.70	0.65	0.65	0.65	-1.52%	114,000
Jul 23, 2026	0.66	0.66	0.66	0.66	0.66	-	20,000
Jul 22, 2026	0.63	0.67	0.63	0.66	0.66	6.45%	198,000
Jul 21, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	158,000
Jul 20, 2026	0.62	0.62	0.60	0.60	0.60	-4.76%	68,000
Jul 17, 2026	0.63	0.63	0.61	0.63	0.63	-	306,000
Jul 16, 2026	0.62	0.63	0.61	0.63	0.63	-	6,000
Jul 15, 2026	0.64	0.71	0.63	0.63	0.63	-1.56%	20,000
Jul 14, 2026	0.65	0.66	0.62	0.64	0.64	6.67%	58,000
Jul 13, 2026	0.61	0.62	0.60	0.60	0.60	-	108,000
Jul 10, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	168,000
Jul 9, 2026	0.61	0.69	0.61	0.62	0.62	-	180,000
Jul 8, 2026	0.64	0.65	0.60	0.62	0.62	-7.46%	294,000
Jul 7, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	60,000
Jul 6, 2026	0.66	0.71	0.65	0.68	0.68	1.49%	158,000
Jul 3, 2026	0.67	0.74	0.67	0.67	0.67	-	32,000
Jul 2, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	30,000
Jun 30, 2026	0.65	0.76	0.65	0.69	0.69	2.99%	254,000
Jun 29, 2026	0.60	0.70	0.60	0.67	0.67	8.06%	164,000
Jun 26, 2026	0.65	0.65	0.61	0.62	0.62	-4.62%	94,000