Fangzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.88	0.90	0.87	0.90	0.90	2.86%	481,000
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
Sep 2, 2026	0.70	0.74	0.70	0.73	0.73	1.39%	253,500
Sep 1, 2026	0.73	0.73	0.70	0.72	0.72	1.41%	422,000
Aug 31, 2026	0.68	0.78	0.67	0.71	0.71	2.90%	969,000
Aug 28, 2026	0.72	0.74	0.69	0.69	0.69	-	219,000
Aug 27, 2026	0.69	0.72	0.69	0.69	0.69	-	75,000
Aug 26, 2026	0.70	0.73	0.68	0.69	0.69	-1.43%	292,000
Aug 25, 2026	0.63	0.70	0.63	0.70	0.70	4.48%	137,000
Aug 24, 2026	0.65	0.67	0.63	0.67	0.67	-	312,500
Aug 21, 2026	0.66	0.67	0.64	0.67	0.67	-	8,000
Aug 20, 2026	0.65	0.67	0.63	0.67	0.67	3.08%	204,000
Aug 19, 2026	0.67	0.67	0.64	0.65	0.65	-5.11%	452,000
Aug 18, 2026	0.69	0.69	0.67	0.69	0.69	-	249,000
Aug 17, 2026	0.69	0.69	0.67	0.69	0.69	-3.52%	390,000
Aug 14, 2026	0.70	0.71	0.67	0.71	0.71	1.43%	270,000
Aug 13, 2026	0.69	0.70	0.69	0.70	0.70	-	58,000