Fujian Funeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.38	10.45	10.22	10.34	10.34	-0.58%	15,296,917
Jul 9, 2026	10.47	10.55	10.34	10.40	10.40	-1.33%	17,660,496
Jul 8, 2026	10.37	10.66	10.28	10.54	10.54	1.35%	18,311,190
Jul 7, 2026	10.57	10.60	10.19	10.40	10.40	-1.89%	24,028,360
Jul 6, 2026	10.49	10.60	10.20	10.60	10.60	0.66%	24,264,130
Jul 3, 2026	10.28	10.62	10.25	10.53	10.53	1.54%	30,066,389
Jul 2, 2026	10.09	10.51	9.90	10.37	10.37	2.98%	45,489,226
Jul 1, 2026	10.23	10.45	10.05	10.07	10.07	-1.18%	35,110,598
Jun 30, 2026	10.38	10.63	10.10	10.19	10.19	-2.30%	40,212,710
Jun 29, 2026	10.51	10.55	10.03	10.43	10.43	-1.14%	33,479,220
Jun 26, 2026	10.98	11.08	10.50	10.55	10.55	-3.48%	34,620,034
Jun 25, 2026	11.49	11.50	10.80	10.93	10.93	-5.29%	37,350,720
Jun 24, 2026	11.96	12.03	11.51	11.54	11.54	-3.67%	41,188,450
Jun 23, 2026	11.35	12.50	11.35	11.98	11.98	4.81%	55,957,450
Jun 22, 2026	11.16	11.43	11.03	11.43	11.43	2.42%	30,425,480
Jun 18, 2026	11.56	11.67	11.03	11.16	11.16	-3.79%	45,012,890
Jun 17, 2026	11.65	11.70	11.45	11.60	11.60	-0.43%	29,284,220
Jun 16, 2026	11.62	11.83	11.46	11.65	11.65	0.43%	40,087,600
Jun 15, 2026	11.52	11.70	11.30	11.60	11.60	-0.09%	39,558,850
Jun 12, 2026	11.70	11.71	11.37	11.61	11.61	-0.85%	39,529,758
Jun 11, 2026	11.76	11.79	11.43	11.71	11.71	-1.18%	31,405,929
Jun 10, 2026	11.93	12.14	11.57	11.85	11.85	-1.66%	40,702,224
Jun 9, 2026	11.71	12.07	11.51	12.05	12.05	2.03%	45,151,781
Jun 8, 2026	11.23	11.82	11.23	11.81	11.81	1.99%	39,665,172
Jun 5, 2026	11.85	12.07	11.46	11.58	11.58	-2.85%	52,619,419
Jun 4, 2026	11.51	12.05	11.43	11.92	11.92	2.05%	57,726,795
Jun 3, 2026	11.27	11.73	11.22	11.68	11.68	2.64%	45,398,782
Jun 2, 2026	11.31	11.41	11.11	11.38	11.38	-1.56%	40,349,127
Jun 1, 2026	11.50	11.65	11.14	11.56	11.56	0.61%	55,436,715
May 29, 2026	10.95	11.60	10.86	11.49	11.49	4.74%	58,193,340
May 28, 2026	11.11	11.26	10.87	10.97	10.97	-0.27%	39,176,268
May 27, 2026	11.02	11.25	10.92	11.00	11.00	-0.45%	44,397,564
May 26, 2026	10.98	11.19	10.82	11.05	11.05	-0.36%	38,254,550
May 25, 2026	10.70	11.12	10.70	11.09	11.09	3.16%	28,896,358
May 22, 2026	10.55	10.78	10.40	10.75	10.75	1.99%	27,987,723
May 21, 2026	10.64	10.95	10.51	10.54	10.54	-1.95%	37,048,708
May 20, 2026	11.16	11.39	10.70	10.75	10.75	-4.19%	53,839,962
May 19, 2026	10.82	11.35	10.70	11.22	11.22	3.41%	54,078,151
May 18, 2026	10.59	10.94	10.52	10.85	10.85	2.36%	38,512,736
May 15, 2026	10.47	10.69	10.27	10.60	10.60	1.05%	39,578,952
May 14, 2026	10.47	10.93	10.37	10.49	10.49	0.77%	48,189,419
May 13, 2026	10.31	10.50	10.30	10.41	10.41	0.97%	33,311,972
May 12, 2026	10.21	10.39	10.15	10.31	10.31	1.18%	29,775,783
May 11, 2026	10.09	10.33	10.06	10.19	10.19	0.69%	36,377,945
May 8, 2026	10.09	10.28	10.05	10.12	10.12	-	34,039,118
May 7, 2026	10.14	10.22	9.98	10.12	10.12	0.10%	23,978,098
May 6, 2026	10.09	10.37	10.02	10.11	10.11	1.00%	27,379,805
Apr 30, 2026	9.87	10.05	9.75	10.01	10.01	1.52%	23,430,870
Apr 29, 2026	9.73	9.96	9.72	9.86	9.86	1.13%	27,565,128
Apr 28, 2026	9.86	9.90	9.51	9.75	9.75	-1.42%	32,983,696