Fangzhou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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