Fangzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	1.34	1.49	1.26	1.49	1.49	11.19%	5,528,500
Mar 11, 2026	1.38	1.46	1.32	1.34	1.34	-5.63%	2,792,000
Mar 10, 2026	1.58	1.64	1.34	1.42	1.42	-6.58%	9,858,150
Mar 9, 2026	2.05	2.05	1.20	1.52	1.52	-30.91%	28,216,850
Mar 6, 2026	2.17	2.30	2.15	2.20	2.20	3.29%	19,633,500
Mar 5, 2026	2.13	2.22	2.12	2.13	2.13	-	10,471,000
Mar 4, 2026	2.06	2.28	2.01	2.13	2.13	3.40%	26,964,000
Mar 3, 2026	2.13	2.40	1.90	2.06	2.06	-2.37%	37,806,000
Mar 2, 2026	2.19	2.19	2.09	2.11	2.11	-6.64%	11,885,000
Feb 27, 2026	2.35	2.36	2.24	2.26	2.26	-2.59%	5,361,500
Feb 26, 2026	2.36	2.38	2.31	2.32	2.32	-0.43%	4,248,500
Feb 25, 2026	2.39	2.41	2.30	2.33	2.33	-1.69%	7,074,900
Feb 24, 2026	2.58	2.62	2.35	2.37	2.37	-7.42%	14,582,000
Feb 23, 2026	2.70	2.70	2.56	2.56	2.56	-0.78%	715,650
Feb 20, 2026	2.58	2.64	2.55	2.58	2.58	-1.15%	680,700
Feb 16, 2026	2.69	2.69	2.61	2.61	2.61	-2.97%	722,000
Feb 13, 2026	2.62	2.74	2.62	2.69	2.69	1.13%	8,876,500
Feb 12, 2026	2.70	2.85	2.65	2.66	2.66	-0.37%	25,186,500
Feb 11, 2026	2.69	2.71	2.60	2.67	2.67	0.75%	10,586,000
Feb 10, 2026	2.72	2.73	2.65	2.65	2.65	-0.38%	10,209,000
Feb 9, 2026	2.75	2.75	2.64	2.66	2.66	-0.37%	10,359,000
Feb 6, 2026	2.58	2.91	2.51	2.67	2.67	4.71%	49,521,000
Feb 5, 2026	2.64	2.73	2.50	2.55	2.55	-1.54%	16,288,000
Feb 4, 2026	2.73	2.80	2.55	2.59	2.59	-4.43%	18,127,500
Feb 3, 2026	2.80	3.25	2.67	2.71	2.71	6.27%	120,772,500
Feb 2, 2026	2.73	2.78	2.53	2.55	2.55	-6.59%	14,881,500
Jan 30, 2026	2.87	2.92	2.71	2.73	2.73	-5.54%	15,151,000
Jan 29, 2026	2.83	3.02	2.81	2.89	2.89	1.40%	35,632,500
Jan 28, 2026	3.02	3.08	2.82	2.85	2.85	-5.94%	42,025,000
Jan 27, 2026	3.37	3.42	3.01	3.03	3.03	-19.63%	151,929,500
Jan 26, 2026	3.12	4.33	3.11	3.77	3.77	33.22%	218,341,900
Jan 23, 2026	2.89	2.93	2.81	2.83	2.83	-1.39%	6,502,700
Jan 22, 2026	2.93	2.94	2.76	2.87	2.87	-1.37%	10,239,500
Jan 21, 2026	2.95	2.98	2.84	2.91	2.91	0.34%	13,122,000
Jan 20, 2026	3.13	3.38	2.90	2.90	2.90	-5.84%	27,044,000
Jan 19, 2026	3.15	3.34	3.02	3.08	3.08	-3.75%	21,989,500
Jan 16, 2026	3.44	3.44	3.18	3.20	3.20	-6.98%	27,036,500
Jan 15, 2026	3.71	3.99	3.34	3.44	3.44	-5.75%	59,340,500
Jan 14, 2026	3.97	4.06	3.36	3.65	3.65	-7.12%	120,941,500
Jan 13, 2026	2.50	4.18	2.50	3.93	3.93	65.82%	203,934,000
Jan 12, 2026	2.13	2.46	2.11	2.37	2.37	12.32%	7,150,000
Jan 9, 2026	2.13	2.14	2.09	2.11	2.11	-1.40%	2,123,000
Jan 8, 2026	2.20	2.22	2.13	2.14	2.14	-2.73%	1,274,000
Jan 7, 2026	2.15	2.22	2.10	2.20	2.20	1.38%	3,001,000
Jan 6, 2026	2.28	2.28	2.17	2.17	2.17	-2.25%	2,309,000
Jan 5, 2026	2.23	2.30	2.17	2.22	2.22	-0.45%	1,760,200
Jan 2, 2026	2.32	2.32	2.15	2.23	2.23	-0.89%	512,500
Dec 31, 2025	2.38	2.34	2.22	2.25	2.25	-2.60%	1,595,250
Dec 30, 2025	2.50	2.50	2.30	2.31	2.31	-6.10%	2,125,550
Dec 29, 2025	2.44	2.50	2.44	2.46	2.46	0.41%	531,500