Fujing Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	0.61	0.65	0.61	0.65	0.65	4.84%	164,000
Jun 24, 2026	0.61	0.67	0.61	0.62	0.62	1.64%	32,000
Jun 23, 2026	0.64	0.64	0.60	0.61	0.61	-4.69%	230,000
Jun 22, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	26,000
Jun 18, 2026	0.64	0.65	0.62	0.62	0.62	-3.13%	50,000
Jun 17, 2026	0.62	0.67	0.62	0.64	0.64	3.23%	192,000
Jun 16, 2026	0.62	0.63	0.60	0.62	0.62	-4.62%	346,000
Jun 15, 2026	0.61	0.68	0.61	0.65	0.65	-	84,000
Jun 12, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	14,000
Jun 11, 2026	0.65	0.68	0.61	0.64	0.64	-1.54%	586,000
Jun 10, 2026	0.65	0.68	0.63	0.65	0.65	-	188,000
Jun 9, 2026	0.67	0.67	0.65	0.65	0.65	-	122,000
Jun 8, 2026	0.66	0.67	0.65	0.65	0.65	-1.52%	186,000
Jun 5, 2026	0.83	0.83	0.66	0.66	0.66	-	190,000
Jun 4, 2026	0.71	0.71	0.65	0.66	0.66	-7.04%	472,000
Jun 3, 2026	0.76	0.76	0.71	0.71	0.71	-4.05%	330,000
Jun 2, 2026	0.76	0.78	0.72	0.74	0.74	-6.33%	544,000
Jun 1, 2026	0.85	0.96	0.76	0.79	0.79	-7.06%	1,808,000
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