Fujian Longking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	16.70	17.34	16.65	17.27	17.27	3.85%	12,785,341
Jun 11, 2026	16.88	16.95	16.53	16.63	16.63	-1.13%	10,391,855
Jun 10, 2026	16.45	17.23	16.32	16.82	16.82	1.39%	17,254,458
Jun 9, 2026	16.55	16.83	16.45	16.59	16.59	1.16%	13,240,013
Jun 8, 2026	16.60	17.05	16.22	16.40	16.40	-2.21%	15,363,987
Jun 5, 2026	16.77	16.99	16.42	16.77	16.77	0.42%	12,333,874
Jun 4, 2026	16.99	17.06	16.55	16.70	16.70	-2.05%	17,675,272
Jun 3, 2026	17.76	17.76	16.70	17.05	17.05	-4.05%	27,630,806
Jun 2, 2026	18.58	18.67	17.76	17.77	17.77	-3.95%	18,205,059
Jun 1, 2026	18.62	18.93	18.36	18.50	18.50	-0.64%	12,286,030
May 29, 2026	18.82	19.25	18.54	18.62	18.62	-1.06%	15,042,622
May 28, 2026	19.16	19.30	18.43	18.82	18.82	-1.83%	16,577,210
May 27, 2026	19.25	19.79	19.13	19.17	19.17	-0.42%	16,343,830
May 26, 2026	19.07	19.55	18.93	19.25	19.25	0.36%	12,887,763
May 25, 2026	19.42	19.59	19.08	19.18	19.18	-1.29%	13,919,233
May 22, 2026	19.39	19.88	19.28	19.43	19.43	0.83%	20,710,150
May 21, 2026	18.71	19.88	18.69	19.27	19.27	3.16%	31,367,850
May 20, 2026	18.74	18.97	18.50	18.68	18.68	-0.69%	11,869,250
May 19, 2026	18.28	19.03	18.12	18.81	18.81	3.87%	13,079,050
May 18, 2026	18.88	19.02	18.38	18.49	18.11	-1.86%	13,411,240
May 15, 2026	19.24	19.35	18.60	18.84	18.45	-1.93%	15,891,200
May 14, 2026	19.69	19.80	19.14	19.21	18.82	-2.44%	15,464,080
May 13, 2026	19.51	19.98	19.41	19.69	19.29	0.92%	16,029,010
May 12, 2026	19.18	19.65	19.16	19.51	19.11	1.99%	18,182,600
May 11, 2026	19.30	19.52	19.03	19.13	18.74	0.37%	17,884,820
May 8, 2026	19.10	19.30	18.99	19.06	18.67	-0.68%	11,661,420
May 7, 2026	18.45	19.32	18.29	19.19	18.80	4.35%	25,533,700
May 6, 2026	18.60	18.70	18.28	18.39	18.01	-1.24%	17,742,050
Apr 30, 2026	18.77	18.84	18.51	18.62	18.24	-1.48%	12,011,350
Apr 29, 2026	18.27	19.00	18.27	18.90	18.51	3.68%	20,725,280
Apr 28, 2026	18.68	18.68	18.15	18.23	17.86	-2.41%	15,869,520
Apr 27, 2026	19.50	19.54	18.67	18.68	18.30	-4.16%	23,909,600
Apr 24, 2026	18.92	19.79	18.88	19.49	19.09	2.42%	20,276,880
Apr 23, 2026	19.42	19.55	18.88	19.03	18.64	-2.01%	17,370,750
Apr 22, 2026	19.43	19.93	19.10	19.42	19.02	1.73%	35,082,460
Apr 21, 2026	19.04	19.25	18.85	19.09	18.70	0.53%	11,919,720
Apr 20, 2026	18.88	19.11	18.76	18.99	18.60	0.80%	12,974,580
Apr 17, 2026	18.89	19.15	18.76	18.84	18.45	-0.58%	10,329,950
Apr 16, 2026	18.61	19.06	18.58	18.95	18.56	1.72%	14,086,550
Apr 15, 2026	18.47	18.97	18.41	18.63	18.25	0.92%	18,683,390
Apr 14, 2026	18.69	18.72	18.28	18.46	18.08	0.22%	13,506,580
Apr 13, 2026	18.71	18.79	18.13	18.42	18.04	-2.38%	20,983,840
Apr 10, 2026	19.27	19.27	18.84	18.87	18.48	-2.13%	20,922,770
Apr 9, 2026	18.86	19.65	18.66	19.28	18.88	0.84%	25,573,950
Apr 8, 2026	18.88	19.39	18.61	19.12	18.73	5.05%	33,277,950
Apr 7, 2026	18.78	19.00	18.06	18.20	17.83	-1.36%	16,627,150
Apr 3, 2026	18.20	18.87	18.12	18.45	18.07	2.22%	17,360,840
Apr 2, 2026	17.98	18.50	17.83	18.05	17.68	0.33%	13,513,110
Apr 1, 2026	18.10	18.15	17.89	17.99	17.62	1.12%	11,137,300
Mar 31, 2026	18.05	18.33	17.75	17.79	17.42	-1.39%	10,678,400