Fujian Longking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	17.26	18.10	17.00	17.28	17.28	-4.11%	26,860,560
Mar 20, 2026	17.91	18.56	17.70	18.02	18.02	2.10%	21,240,937
Mar 19, 2026	18.09	18.22	17.52	17.65	17.65	-3.66%	15,486,160
Mar 18, 2026	18.30	18.45	18.02	18.32	18.32	0.11%	10,750,620
Mar 17, 2026	18.67	18.86	18.28	18.30	18.30	-1.61%	9,295,742
Mar 16, 2026	19.12	19.24	18.50	18.60	18.60	-3.18%	16,208,880
Mar 13, 2026	19.72	19.87	19.10	19.21	19.21	-1.74%	12,472,590
Mar 12, 2026	19.67	20.24	19.46	19.55	19.55	-0.76%	17,662,990
Mar 11, 2026	19.85	20.00	19.67	19.70	19.70	-0.71%	10,806,760
Mar 10, 2026	19.68	20.06	19.58	19.84	19.84	1.74%	12,123,850
Mar 9, 2026	19.71	19.80	19.07	19.50	19.50	-2.30%	18,801,890
Mar 6, 2026	19.87	20.12	19.58	19.96	19.96	0.40%	12,995,450
Mar 5, 2026	19.63	20.20	19.50	19.88	19.88	2.00%	18,467,510
Mar 4, 2026	19.61	20.06	19.39	19.49	19.49	-1.47%	19,900,110
Mar 3, 2026	20.72	21.11	19.69	19.78	19.78	-4.49%	29,739,450
Mar 2, 2026	20.30	20.93	20.28	20.71	20.71	-0.19%	19,365,600
Feb 27, 2026	20.57	20.79	20.33	20.75	20.75	0.44%	16,885,280
Feb 26, 2026	20.33	20.75	20.05	20.66	20.66	2.18%	20,515,930
Feb 25, 2026	19.17	20.55	19.08	20.22	20.22	6.09%	33,541,960
Feb 24, 2026	18.70	19.15	18.68	19.06	19.06	1.98%	18,267,720
Feb 13, 2026	18.95	19.07	18.68	18.69	18.69	-1.68%	12,183,680
Feb 12, 2026	18.84	19.29	18.57	19.01	19.01	1.28%	18,054,230
Feb 11, 2026	18.54	18.92	18.35	18.77	18.77	1.57%	14,964,430
Feb 10, 2026	18.77	18.85	18.33	18.48	18.48	-0.91%	9,224,635
Feb 9, 2026	18.48	18.95	18.24	18.65	18.65	2.81%	17,762,494
Feb 6, 2026	17.96	18.40	17.73	18.14	18.14	-	18,564,460
Feb 5, 2026	18.40	18.53	17.84	18.14	18.14	-0.49%	13,060,062
Feb 4, 2026	17.76	18.64	17.73	18.23	18.23	2.42%	24,928,410
Feb 3, 2026	17.79	17.95	17.60	17.80	17.80	0.79%	14,037,600
Feb 2, 2026	18.00	18.54	17.54	17.66	17.66	-3.55%	19,635,070
Jan 30, 2026	18.08	18.48	17.79	18.31	18.31	1.84%	20,620,591
Jan 29, 2026	18.54	18.66	17.95	17.98	17.98	-2.97%	23,751,540
Jan 28, 2026	18.00	18.63	17.73	18.53	18.53	3.98%	25,850,130
Jan 27, 2026	17.78	18.13	17.67	17.82	17.82	0.11%	18,338,020
Jan 26, 2026	17.46	17.98	17.15	17.80	17.80	1.89%	31,187,200
Jan 23, 2026	16.59	17.70	16.41	17.47	17.47	7.18%	46,845,180
Jan 22, 2026	15.87	16.40	15.84	16.30	16.30	3.23%	27,806,340
Jan 21, 2026	15.91	15.94	15.60	15.79	15.79	-0.94%	13,546,230
Jan 20, 2026	15.96	16.05	15.71	15.94	15.94	-0.13%	8,215,796
Jan 19, 2026	15.59	16.09	15.59	15.96	15.96	2.05%	12,845,438
Jan 16, 2026	15.56	15.82	15.51	15.64	15.64	-0.26%	9,622,472
Jan 15, 2026	15.59	15.78	15.52	15.68	15.68	0.77%	8,765,963
Jan 14, 2026	15.81	15.93	15.45	15.56	15.56	-1.52%	16,129,670
Jan 13, 2026	15.84	15.94	15.71	15.80	15.80	-0.32%	11,945,350
Jan 12, 2026	16.18	16.25	15.75	15.85	15.85	-2.16%	18,704,270
Jan 9, 2026	16.32	16.36	16.16	16.20	16.20	-0.80%	10,514,370
Jan 8, 2026	16.57	16.60	16.28	16.33	16.33	-1.45%	8,618,600
Jan 7, 2026	16.58	16.79	16.47	16.57	16.57	0.55%	12,041,210
Jan 6, 2026	16.30	16.63	16.22	16.48	16.48	0.98%	12,676,690
Jan 5, 2026	16.44	16.57	16.28	16.32	16.32	0.06%	11,088,274