Fangzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	0.71	0.71	0.68	0.70	0.70	-1.41%	102,500
Aug 11, 2026	0.72	0.72	0.70	0.71	0.71	-2.07%	49,000
Aug 10, 2026	0.71	0.73	0.70	0.73	0.73	1.40%	65,000
Aug 7, 2026	0.73	0.73	0.69	0.72	0.72	-1.38%	85,000
Aug 6, 2026	0.70	0.73	0.68	0.73	0.73	3.57%	192,500
Aug 5, 2026	0.71	0.72	0.70	0.70	0.70	-2.10%	43,500
Aug 4, 2026	0.72	0.76	0.70	0.72	0.72	-0.69%	151,000
Aug 3, 2026	0.74	0.74	0.69	0.72	0.72	-	154,000
Jul 31, 2026	0.68	0.72	0.66	0.72	0.72	5.88%	482,000
Jul 30, 2026	0.70	0.73	0.67	0.68	0.68	-2.86%	313,000
Jul 29, 2026	0.71	0.72	0.70	0.70	0.70	-5.41%	141,000
Jul 28, 2026	0.74	0.78	0.71	0.74	0.74	-5.13%	239,500
Jul 27, 2026	0.73	0.79	0.73	0.78	0.78	5.41%	121,500
Jul 24, 2026	0.75	0.77	0.73	0.74	0.74	-2.63%	130,000
Jul 23, 2026	0.76	0.80	0.75	0.76	0.76	-	38,000
Jul 22, 2026	0.86	0.83	0.76	0.76	0.76	-8.43%	245,000
Jul 21, 2026	0.84	0.84	0.78	0.83	0.83	-1.19%	956,000
Jul 20, 2026	0.85	0.85	0.78	0.84	0.84	3.70%	41,500
Jul 17, 2026	0.78	0.85	0.77	0.81	0.81	-4.71%	223,500
Jul 16, 2026	0.84	0.86	0.77	0.85	0.85	1.19%	316,500
Jul 15, 2026	0.74	0.84	0.72	0.84	0.84	13.51%	542,000
Jul 14, 2026	0.71	0.76	0.71	0.74	0.74	4.23%	163,500
Jul 13, 2026	0.74	0.74	0.67	0.71	0.71	-4.05%	305,500
Jul 10, 2026	0.72	0.80	0.72	0.74	0.74	2.78%	145,500
Jul 9, 2026	0.81	0.81	0.71	0.72	0.72	-4.00%	390,500
Jul 8, 2026	0.82	0.82	0.71	0.75	0.75	1.35%	77,500
Jul 7, 2026	0.84	0.84	0.69	0.74	0.74	-1.33%	440,000
Jul 6, 2026	0.80	0.81	0.72	0.75	0.75	-5.06%	531,000
Jul 3, 2026	0.69	0.87	0.69	0.79	0.79	19.70%	1,532,000
Jul 2, 2026	0.67	0.70	0.66	0.66	0.66	-2.94%	502,500
Jun 30, 2026	0.67	0.70	0.66	0.68	0.68	-2.86%	105,500
Jun 29, 2026	0.70	0.71	0.65	0.70	0.70	-	273,500
Jun 26, 2026	0.73	0.74	0.65	0.70	0.70	-4.11%	372,000
Jun 25, 2026	0.75	0.77	0.66	0.73	0.73	-2.67%	1,503,000
Jun 24, 2026	0.82	0.82	0.74	0.75	0.75	-8.54%	1,708,500
Jun 23, 2026	0.85	0.87	0.78	0.82	0.82	-3.53%	1,046,000
Jun 22, 2026	0.83	0.90	0.83	0.85	0.85	2.41%	352,500
Jun 18, 2026	0.91	0.92	0.80	0.83	0.83	-9.78%	614,500
Jun 17, 2026	0.90	0.96	0.89	0.92	0.92	2.22%	255,000
Jun 16, 2026	0.96	0.96	0.90	0.90	0.90	-6.25%	207,500
Jun 15, 2026	0.97	1.00	0.91	0.96	0.96	-1.03%	346,000
Jun 12, 2026	0.97	1.01	0.93	0.97	0.97	-	733,000
Jun 11, 2026	0.95	0.98	0.94	0.97	0.97	-	164,500