FY Financial (Shenzhen) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.31	0.31	0.31	0.31	0.31	-15.07%	36,000
May 29, 2026	0.37	0.37	0.37	0.37	0.37	-	-
May 28, 2026	0.37	0.37	0.37	0.37	0.37	-7.59%	-
May 27, 2026	0.40	0.40	0.40	0.40	0.40	27.42%	36,000
May 26, 2026	0.31	0.31	0.31	0.31	0.31	-	-
May 22, 2026	0.31	0.31	0.31	0.31	0.31	-	-
May 21, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	38,000
May 20, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 19, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	2,000
May 18, 2026	0.33	0.33	0.33	0.33	0.33	-	-
May 15, 2026	0.33	0.33	0.33	0.33	0.33	-	2,000
May 14, 2026	0.32	0.33	0.32	0.33	0.33	-13.33%	4,000
May 13, 2026	0.38	0.38	0.38	0.38	0.38	-2.60%	-
May 12, 2026	0.39	0.39	0.39	0.39	0.39	20.31%	38,000
May 11, 2026	0.32	0.32	0.32	0.32	0.32	-	10,000
May 8, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 7, 2026	0.32	0.32	0.32	0.32	0.32	-	-
May 6, 2026	0.32	0.32	0.32	0.32	0.32	-	40,000
May 5, 2026	0.32	0.32	0.32	0.32	0.32	-17.95%	2,000
May 4, 2026	0.30	0.39	0.30	0.39	0.39	9.86%	146,000
Apr 30, 2026	0.36	0.36	0.36	0.36	0.36	12.70%	38,000
Apr 29, 2026	0.32	0.32	0.32	0.32	0.32	3.28%	-
Apr 28, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	64,000
Apr 27, 2026	0.30	0.30	0.30	0.30	0.30	-4.76%	8,000
Apr 24, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 23, 2026	0.32	0.32	0.32	0.32	0.32	6.78%	4,000
Apr 22, 2026	0.30	0.30	0.30	0.30	0.30	-	8,000
Apr 21, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 20, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Apr 17, 2026	0.30	0.30	0.30	0.30	0.30	-	4,000
Apr 16, 2026	0.30	0.30	0.30	0.30	0.30	-	4,000
Apr 15, 2026	0.30	0.30	0.30	0.30	0.30	-13.24%	60,000
Apr 14, 2026	0.35	0.35	0.34	0.34	0.34	13.33%	4,000
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	-
Apr 10, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 9, 2026	0.31	0.35	0.31	0.31	0.31	-	38,000
Apr 8, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 2, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 1, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 31, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 30, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 27, 2026	0.31	0.31	0.31	0.31	0.31	10.71%	10,000
Mar 26, 2026	0.28	0.28	0.28	0.28	0.28	-8.20%	36,000
Mar 25, 2026	0.30	0.31	0.30	0.31	0.31	-15.28%	30,000
Mar 24, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	54,000
Mar 23, 2026	0.30	0.36	0.30	0.36	0.36	22.41%	44,000
Mar 20, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 19, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 18, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Mar 17, 2026	0.29	0.29	0.29	0.29	0.29	-14.71%	36,000