Fujian Funeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	9.95	9.96	9.90	9.94	9.94	0.20%	12,080,670
Dec 25, 2025	9.86	9.95	9.84	9.92	9.92	0.30%	10,160,840
Dec 24, 2025	9.86	9.89	9.76	9.89	9.89	-	15,774,240
Dec 23, 2025	9.85	9.97	9.83	9.89	9.89	0.41%	15,269,963
Dec 22, 2025	9.93	9.94	9.85	9.85	9.85	-0.91%	15,902,170
Dec 19, 2025	9.97	10.02	9.92	9.94	9.94	-0.30%	14,663,699
Dec 18, 2025	9.97	10.04	9.92	9.97	9.97	-0.30%	11,221,245
Dec 17, 2025	10.05	10.09	9.90	10.00	10.00	-0.79%	16,018,060
Dec 16, 2025	10.25	10.25	9.98	10.08	10.08	-1.66%	16,851,840
Dec 15, 2025	10.19	10.34	10.13	10.25	10.25	0.99%	16,357,730
Dec 12, 2025	10.19	10.27	10.12	10.15	10.15	-0.49%	20,290,011
Dec 11, 2025	10.22	10.31	10.12	10.20	10.20	-0.20%	22,693,860
Dec 10, 2025	10.05	10.25	10.03	10.22	10.22	1.69%	28,701,420
Dec 9, 2025	10.01	10.16	9.94	10.05	10.05	0.30%	25,170,550
Dec 8, 2025	10.18	10.19	9.96	10.02	10.02	-1.47%	29,684,410
Dec 5, 2025	10.05	10.19	9.99	10.17	10.17	1.09%	14,137,500
Dec 4, 2025	10.11	10.16	10.02	10.06	10.06	-0.89%	10,643,960
Dec 3, 2025	10.04	10.27	10.00	10.15	10.15	0.79%	22,005,540
Dec 2, 2025	10.04	10.12	9.91	10.07	10.07	0.40%	17,916,350
Dec 1, 2025	9.89	10.12	9.89	10.03	10.03	1.52%	14,776,080
Nov 28, 2025	9.94	9.94	9.83	9.88	9.88	-0.60%	9,848,460
Nov 27, 2025	9.84	10.00	9.81	9.94	9.94	1.02%	10,991,130
Nov 26, 2025	9.98	10.05	9.84	9.84	9.84	-1.20%	13,081,670
Nov 25, 2025	9.93	10.03	9.85	9.96	9.96	0.81%	15,508,550
Nov 24, 2025	9.94	9.99	9.86	9.88	9.88	-0.60%	13,740,964
Nov 21, 2025	10.12	10.16	9.94	9.94	9.94	-2.26%	14,995,060
Nov 20, 2025	10.25	10.29	10.15	10.17	10.17	-0.68%	10,906,570
Nov 19, 2025	10.18	10.28	10.14	10.24	10.24	0.59%	10,588,480
Nov 18, 2025	10.42	10.46	10.15	10.18	10.18	-2.21%	16,732,350
Nov 17, 2025	10.43	10.58	10.21	10.41	10.41	-0.48%	24,530,740
Nov 14, 2025	10.31	10.54	10.28	10.46	10.46	1.45%	19,610,290
Nov 13, 2025	10.44	10.46	10.28	10.31	10.31	-0.96%	15,665,710
Nov 12, 2025	10.41	10.50	10.30	10.41	10.41	-	14,274,440
Nov 11, 2025	10.51	10.54	10.38	10.41	10.41	-0.86%	15,332,690
Nov 10, 2025	10.65	10.66	10.46	10.50	10.50	-0.47%	20,124,690
Nov 7, 2025	10.67	10.85	10.54	10.55	10.55	-1.22%	28,887,930
Nov 6, 2025	10.56	10.83	10.45	10.68	10.68	1.33%	37,390,240
Nov 5, 2025	10.45	10.63	10.27	10.54	10.54	-	30,874,520
Nov 4, 2025	10.31	10.72	10.26	10.54	10.54	2.23%	45,497,550
Nov 3, 2025	10.08	10.36	10.03	10.31	10.31	1.98%	31,510,650
Oct 31, 2025	10.07	10.16	9.88	10.11	10.11	0.20%	33,481,410
Oct 30, 2025	10.00	10.17	10.00	10.09	10.09	0.30%	30,227,900
Oct 29, 2025	10.02	10.07	9.85	10.06	10.06	0.20%	22,110,860
Oct 28, 2025	10.06	10.10	9.93	10.04	10.04	0.50%	22,241,900
Oct 27, 2025	9.85	10.08	9.84	9.99	9.99	1.32%	23,719,520
Oct 24, 2025	9.94	9.94	9.81	9.86	9.86	-1.40%	18,467,960
Oct 23, 2025	9.79	10.00	9.76	10.00	10.00	2.15%	23,299,930
Oct 22, 2025	9.81	9.91	9.75	9.79	9.79	-0.41%	17,361,970
Oct 21, 2025	9.72	9.84	9.70	9.83	9.83	1.03%	17,078,780
Oct 20, 2025	9.90	9.90	9.68	9.73	9.73	-0.71%	25,065,450