Fujian Funeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	10.70	11.30	10.60	11.17	11.17	4.88%	61,095,730
Mar 24, 2026	10.24	10.74	10.14	10.65	10.65	5.24%	43,063,790
Mar 23, 2026	10.37	10.46	10.05	10.12	10.12	-3.16%	32,580,400
Mar 20, 2026	10.44	10.70	10.35	10.45	10.45	-	24,860,410
Mar 19, 2026	10.56	10.76	10.37	10.45	10.45	-1.51%	27,485,570
Mar 18, 2026	10.63	10.77	10.47	10.61	10.61	0.09%	25,278,445
Mar 17, 2026	10.70	10.77	10.54	10.60	10.60	-0.93%	22,660,390
Mar 16, 2026	11.01	11.08	10.66	10.70	10.70	-3.08%	32,711,673
Mar 13, 2026	11.09	11.23	10.86	11.04	11.04	-	51,696,360
Mar 12, 2026	10.80	11.11	10.75	11.04	11.04	2.13%	43,294,740
Mar 11, 2026	10.41	10.87	10.21	10.81	10.81	3.84%	43,437,490
Mar 10, 2026	10.39	10.47	10.18	10.41	10.41	0.58%	30,940,202
Mar 9, 2026	10.53	10.63	10.33	10.35	10.35	-0.86%	37,347,930
Mar 6, 2026	10.16	10.47	10.14	10.44	10.44	2.35%	31,848,040
Mar 5, 2026	10.21	10.29	10.13	10.20	10.20	0.49%	33,965,290
Mar 4, 2026	10.04	10.23	9.96	10.15	10.15	0.40%	35,623,940
Mar 3, 2026	10.23	10.36	10.05	10.11	10.11	-1.17%	35,255,420
Mar 2, 2026	10.21	10.40	10.16	10.23	10.23	-1.16%	46,238,250
Feb 27, 2026	10.15	10.41	10.05	10.35	10.35	1.97%	75,399,910
Feb 26, 2026	9.67	10.25	9.66	10.15	10.15	5.62%	104,240,000
Feb 25, 2026	9.34	9.65	9.31	9.61	9.61	3.44%	52,390,870
Feb 24, 2026	9.18	9.31	9.16	9.29	9.29	1.75%	20,316,080
Feb 13, 2026	9.25	9.25	9.12	9.13	9.13	-1.30%	13,650,000
Feb 12, 2026	9.26	9.30	9.21	9.25	9.25	0.33%	13,458,830
Feb 11, 2026	9.19	9.25	9.18	9.22	9.22	0.33%	9,558,244
Feb 10, 2026	9.24	9.25	9.18	9.19	9.19	-0.54%	9,456,810
Feb 9, 2026	9.22	9.25	9.19	9.24	9.24	0.65%	11,888,160
Feb 6, 2026	9.15	9.26	9.12	9.18	9.18	-	12,215,537
Feb 5, 2026	9.20	9.21	9.10	9.18	9.18	-0.22%	14,853,344
Feb 4, 2026	9.14	9.21	9.10	9.20	9.20	0.66%	14,189,410
Feb 3, 2026	9.06	9.18	9.06	9.14	9.14	0.99%	13,015,130
Feb 2, 2026	9.12	9.20	9.03	9.05	9.05	-0.77%	19,116,160
Jan 30, 2026	9.16	9.22	9.04	9.12	9.12	-0.33%	23,561,250
Jan 29, 2026	9.30	9.31	9.15	9.15	9.15	-1.72%	31,554,180
Jan 28, 2026	9.30	9.34	9.26	9.31	9.31	0.11%	15,116,430
Jan 27, 2026	9.47	9.48	9.28	9.30	9.30	-1.80%	19,693,370
Jan 26, 2026	9.47	9.52	9.39	9.47	9.47	-	18,081,237
Jan 23, 2026	9.51	9.51	9.44	9.47	9.47	-0.32%	16,644,260
Jan 22, 2026	9.49	9.53	9.46	9.50	9.50	0.11%	12,154,696
Jan 21, 2026	9.51	9.51	9.44	9.49	9.49	-0.42%	14,103,200
Jan 20, 2026	9.47	9.55	9.42	9.53	9.53	0.53%	22,850,900
Jan 19, 2026	9.38	9.49	9.33	9.48	9.48	1.17%	20,711,720
Jan 16, 2026	9.28	9.43	9.26	9.37	9.37	1.41%	26,280,358
Jan 15, 2026	9.32	9.35	9.20	9.24	9.24	-0.86%	33,238,090
Jan 14, 2026	9.52	9.55	9.30	9.32	9.32	-2.20%	57,268,820
Jan 13, 2026	9.51	9.57	9.48	9.53	9.53	0.32%	28,213,190
Jan 12, 2026	9.49	9.52	9.46	9.50	9.50	0.11%	21,642,440
Jan 9, 2026	9.47	9.52	9.43	9.49	9.49	0.11%	16,896,303
Jan 8, 2026	9.52	9.57	9.45	9.48	9.48	-0.42%	14,904,040
Jan 7, 2026	9.57	9.63	9.50	9.52	9.52	-0.63%	18,260,830