Fujian Funeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.83	11.06	10.76	11.02	11.02	1.75%	9,526,217
Sep 29, 2026	10.94	11.15	10.70	10.83	10.83	-1.55%	15,894,630
Sep 28, 2026	10.68	11.06	10.67	11.00	11.00	2.52%	16,911,720
Sep 24, 2026	10.65	10.81	10.61	10.73	10.73	0.56%	11,282,790
Sep 23, 2026	10.70	10.79	10.62	10.67	10.67	-0.56%	9,606,370
Sep 22, 2026	10.82	10.89	10.64	10.73	10.73	-1.20%	11,810,061
Sep 21, 2026	10.93	11.05	10.81	10.86	10.86	-1.36%	9,438,630
Sep 18, 2026	10.87	11.08	10.81	11.01	11.01	0.64%	8,923,619
Sep 17, 2026	11.16	11.16	10.86	10.94	10.94	-2.32%	12,518,990
Sep 16, 2026	11.22	11.30	11.13	11.20	11.20	-0.62%	12,083,290
Sep 15, 2026	11.10	11.28	10.98	11.27	11.27	1.71%	14,848,780
Sep 14, 2026	11.10	11.20	10.97	11.08	11.08	-	11,147,923
Sep 11, 2026	11.06	11.11	10.80	11.08	11.08	0.18%	16,837,072
Sep 10, 2026	10.90	11.08	10.88	11.06	11.06	1.00%	12,275,950
Sep 9, 2026	11.03	11.04	10.84	10.95	10.95	-0.82%	9,369,641
Sep 8, 2026	10.96	11.06	10.90	11.04	11.04	0.82%	6,628,860
Sep 7, 2026	11.10	11.19	10.83	10.95	10.95	-1.53%	10,972,410
Sep 4, 2026	11.18	11.23	11.10	11.12	11.12	-0.09%	7,778,881
Sep 3, 2026	11.06	11.23	11.06	11.13	11.13	0.63%	8,362,030
Sep 2, 2026	11.25	11.31	11.06	11.06	11.06	-1.69%	9,774,399
Sep 1, 2026	10.97	11.30	10.91	11.25	11.25	2.18%	17,743,850
Aug 31, 2026	10.75	11.12	10.74	11.01	11.01	2.23%	20,374,710
Aug 28, 2026	10.78	10.82	10.65	10.77	10.77	-0.28%	9,999,865
Aug 27, 2026	10.82	10.90	10.67	10.80	10.80	-0.74%	13,711,167
Aug 26, 2026	10.67	10.98	10.62	10.88	10.88	2.06%	15,287,340
Aug 25, 2026	10.78	10.98	10.61	10.66	10.66	-1.57%	14,869,936
Aug 24, 2026	10.37	10.88	10.33	10.83	10.83	5.45%	36,694,903
Aug 21, 2026	10.25	10.29	10.17	10.27	10.27	0.20%	8,990,245
Aug 20, 2026	10.27	10.39	10.19	10.25	10.25	-0.49%	8,620,800
Aug 19, 2026	10.23	10.35	10.16	10.30	10.30	-0.10%	10,209,630
Aug 18, 2026	10.31	10.47	10.26	10.31	10.31	-0.29%	11,119,690
Aug 17, 2026	10.52	10.58	10.21	10.34	10.34	-1.90%	16,720,010
Aug 14, 2026	10.48	10.63	10.35	10.54	10.54	0.38%	14,767,674
Aug 13, 2026	10.49	10.52	10.26	10.50	10.50	0.29%	16,828,646
Aug 12, 2026	10.45	10.52	10.37	10.47	10.47	-0.10%	10,845,986
Aug 11, 2026	10.51	10.61	10.47	10.48	10.48	-0.29%	9,518,026
Aug 10, 2026	10.51	10.64	10.47	10.51	10.51	-0.28%	12,334,802
Aug 7, 2026	10.69	10.70	10.47	10.54	10.54	-1.13%	11,007,030
Aug 6, 2026	10.75	10.77	10.58	10.66	10.66	-0.84%	13,431,165
Aug 5, 2026	10.82	10.89	10.67	10.75	10.75	-1.01%	12,090,794
Aug 4, 2026	11.07	11.15	10.83	10.86	10.86	-1.90%	12,349,790
Aug 3, 2026	10.90	11.19	10.85	11.07	11.07	1.84%	13,937,257
Jul 31, 2026	10.87	11.07	10.85	10.87	10.87	-0.82%	13,399,329
Jul 30, 2026	11.05	11.15	10.82	10.96	10.96	-1.08%	11,915,850
Jul 29, 2026	10.93	11.20	10.86	11.08	11.08	2.12%	17,331,711
Jul 28, 2026	10.74	10.85	10.60	10.85	10.85	0.18%	10,794,951
Jul 27, 2026	10.70	10.84	10.60	10.83	10.83	1.31%	14,754,476
Jul 24, 2026	10.97	11.00	10.67	10.69	10.69	-2.73%	12,671,130
Jul 23, 2026	11.11	11.21	10.93	10.99	10.99	-1.61%	16,771,920
Jul 22, 2026	11.06	11.31	10.90	11.17	11.17	0.27%	22,356,690