Fangzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	1.00	1.04	1.00	1.01	1.01	-3.37%	341,500
Nov 12, 2026	1.01	1.08	1.01	1.04	1.04	4.00%	31,000
Nov 11, 2026	1.06	1.06	1.00	1.00	1.00	-4.76%	38,000
Nov 10, 2026	1.03	1.10	1.03	1.05	1.05	5.00%	109,500
Nov 9, 2026	1.04	1.04	0.94	1.00	1.00	-0.50%	106,500
Nov 6, 2026	1.01	1.04	0.99	1.01	1.01	-3.83%	183,000
Nov 5, 2026	1.05	1.05	1.01	1.05	1.05	-	259,500
Nov 4, 2026	0.99	1.05	0.98	1.05	1.05	6.63%	262,500
Nov 3, 2026	1.09	1.09	0.98	0.98	0.98	-7.98%	202,500
Nov 2, 2026	1.00	1.10	1.00	1.07	1.07	6.50%	276,500
Oct 30, 2026	1.01	1.01	0.98	1.00	1.00	-0.99%	179,500
Oct 29, 2026	1.00	1.04	0.97	1.01	1.01	-1.94%	468,000
Oct 28, 2026	0.94	1.08	0.94	1.03	1.03	10.16%	735,000
Oct 27, 2026	0.91	0.94	0.90	0.94	0.94	2.75%	200,500
Oct 26, 2026	0.89	0.92	0.89	0.91	0.91	1.11%	261,000
Oct 23, 2026	0.88	0.90	0.87	0.90	0.90	2.86%	479,500
Oct 22, 2026	0.90	0.90	0.86	0.88	0.88	-	750,000
Oct 21, 2026	0.90	0.90	0.85	0.88	0.88	0.57%	253,500
Oct 20, 2026	0.82	0.88	0.82	0.87	0.87	6.10%	302,000
Oct 16, 2026	0.88	0.88	0.82	0.82	0.82	-1.20%	268,500
Oct 15, 2026	0.83	0.89	0.80	0.83	0.83	0.61%	527,000
Oct 14, 2026	0.89	0.89	0.83	0.83	0.83	-1.20%	331,500
Oct 13, 2026	0.86	0.89	0.83	0.84	0.84	-1.76%	147,000
Oct 12, 2026	0.88	0.88	0.83	0.85	0.85	0.59%	108,000
Oct 9, 2026	0.85	0.85	0.81	0.85	0.85	0.60%	202,500
Oct 8, 2026	0.89	0.89	0.80	0.84	0.84	-4.55%	302,500
Oct 7, 2026	0.89	0.89	0.85	0.88	0.88	-	169,000
Oct 6, 2026	0.88	0.89	0.86	0.88	0.88	4.14%	164,500
Oct 5, 2026	0.88	0.88	0.84	0.85	0.85	-1.74%	114,500
Oct 2, 2026	0.85	0.88	0.81	0.86	0.86	1.18%	365,500
Sep 30, 2026	0.82	0.85	0.81	0.85	0.85	3.03%	731,500
Sep 29, 2026	0.80	0.84	0.78	0.83	0.83	3.12%	358,000
Sep 28, 2026	0.75	0.81	0.75	0.80	0.80	1.91%	222,000
Sep 25, 2026	0.73	0.79	0.73	0.79	0.79	3.29%	176,000
Sep 24, 2026	0.75	0.77	0.74	0.76	0.76	-1.30%	287,000
Sep 23, 2026	0.74	0.78	0.74	0.77	0.77	0.65%	281,000
Sep 22, 2026	0.73	0.77	0.73	0.77	0.77	4.79%	271,500
Sep 21, 2026	0.71	0.75	0.70	0.73	0.73	1.39%	308,000
Sep 18, 2026	0.70	0.73	0.70	0.72	0.72	2.86%	85,000
Sep 17, 2026	0.70	0.74	0.70	0.70	0.70	-	168,000
Sep 16, 2026	0.70	0.74	0.70	0.70	0.70	-	82,000
Sep 15, 2026	0.71	0.75	0.70	0.70	0.70	-0.71%	98,500
Sep 14, 2026	0.74	0.76	0.71	0.71	0.71	-4.08%	307,500
Sep 11, 2026	0.75	0.75	0.73	0.74	0.74	-	220,500
Sep 10, 2026	0.74	0.75	0.73	0.74	0.74	0.68%	275,500
Sep 9, 2026	0.75	0.76	0.71	0.73	0.73	-2.67%	275,500
Sep 8, 2026	0.77	0.78	0.75	0.75	0.75	-3.23%	100,000
Sep 7, 2026	0.81	0.81	0.76	0.78	0.78	-4.91%	603,000
Sep 4, 2026	0.75	0.85	0.75	0.82	0.82	7.95%	1,327,500
Sep 3, 2026	0.74	0.76	0.72	0.76	0.76	3.42%	285,000