Fujian Longking Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	18.09	18.20	17.66	18.04	17.67	-0.93%	12,761,170
Mar 27, 2026	18.07	18.52	18.07	18.21	17.84	-0.11%	13,495,340
Mar 26, 2026	18.62	18.69	18.00	18.23	17.86	-2.15%	14,893,460
Mar 25, 2026	18.61	19.03	18.41	18.63	18.25	0.59%	26,039,320
Mar 24, 2026	17.59	18.60	17.24	18.52	18.14	7.18%	30,147,460
Mar 23, 2026	17.26	18.10	17.00	17.28	16.92	-4.11%	26,860,560
Mar 20, 2026	17.91	18.56	17.70	18.02	17.65	2.10%	21,240,930
Mar 19, 2026	18.09	18.22	17.52	17.65	17.29	-3.66%	15,486,160
Mar 18, 2026	18.30	18.45	18.02	18.32	17.94	0.11%	10,750,620
Mar 17, 2026	18.67	18.86	18.28	18.30	17.92	-1.61%	9,295,742
Mar 16, 2026	19.12	19.24	18.50	18.60	18.22	-3.18%	16,208,880
Mar 13, 2026	19.72	19.87	19.10	19.21	18.82	-1.74%	12,472,590
Mar 12, 2026	19.67	20.24	19.46	19.55	19.15	-0.76%	17,662,990
Mar 11, 2026	19.85	20.00	19.67	19.70	19.30	-0.71%	10,806,760
Mar 10, 2026	19.68	20.06	19.58	19.84	19.43	1.74%	12,123,850