Fangzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	0.93	0.97	0.93	0.97	0.97	1.04%	259,000
Jun 9, 2026	0.92	1.00	0.92	0.96	0.96	-	526,000
Jun 8, 2026	0.94	0.96	0.90	0.96	0.96	2.13%	463,500
Jun 5, 2026	0.96	1.00	0.93	0.94	0.94	-2.08%	142,000
Jun 4, 2026	0.93	0.99	0.93	0.96	0.96	-4.95%	133,000
Jun 3, 2026	1.05	1.05	0.96	1.01	1.01	-0.98%	261,500
Jun 2, 2026	1.03	1.06	0.99	1.02	1.02	-0.97%	366,500
Jun 1, 2026	0.92	1.05	0.92	1.03	1.03	13.19%	967,500
May 29, 2026	0.88	0.92	0.87	0.91	0.91	3.41%	430,000
May 28, 2026	0.83	0.90	0.83	0.88	0.88	1.15%	284,000
May 27, 2026	0.89	0.90	0.82	0.87	0.87	-2.25%	548,000
May 26, 2026	0.85	0.89	0.83	0.89	0.89	-2.20%	1,893,500
May 22, 2026	0.96	0.96	0.87	0.91	0.91	-5.21%	1,601,024
May 21, 2026	1.02	1.02	0.95	0.96	0.96	-5.88%	467,000
May 20, 2026	1.00	1.02	0.95	1.02	1.02	0.99%	465,000
May 19, 2026	1.02	1.04	1.00	1.01	1.01	-0.98%	339,500
May 18, 2026	1.05	1.05	1.01	1.02	1.02	-4.67%	554,500
May 15, 2026	1.03	1.07	0.98	1.07	1.07	3.88%	802,010
May 14, 2026	1.06	1.06	0.97	1.03	1.03	-1.90%	2,243,500
May 13, 2026	1.13	1.16	1.02	1.05	1.05	-7.08%	2,435,500
May 12, 2026	1.20	1.20	1.13	1.13	1.13	-5.83%	1,323,000
May 11, 2026	1.24	1.24	1.18	1.20	1.20	-3.23%	1,071,500
May 8, 2026	1.23	1.26	1.21	1.24	1.24	0.81%	768,014
May 7, 2026	1.23	1.25	1.23	1.23	1.23	-	272,500
May 6, 2026	1.26	1.28	1.23	1.23	1.23	-2.38%	1,039,000
May 5, 2026	1.28	1.29	1.26	1.26	1.26	-1.56%	343,500
May 4, 2026	1.27	1.32	1.26	1.28	1.28	-	279,000
Apr 30, 2026	1.28	1.32	1.27	1.28	1.28	-	358,500
Apr 29, 2026	1.24	1.28	1.20	1.28	1.28	4.07%	833,000
Apr 28, 2026	1.24	1.35	1.22	1.23	1.23	5.13%	4,773,000