Fujian Funeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	9.83	9.99	9.69	9.89	9.89	0.30%	18,892,098
Apr 24, 2026	10.00	10.10	9.83	9.86	9.86	-1.40%	38,072,746
Apr 23, 2026	10.10	10.10	9.62	10.00	10.00	-2.82%	59,356,500
Apr 22, 2026	10.33	10.43	10.28	10.29	10.29	-0.68%	16,017,880
Apr 21, 2026	10.26	10.52	10.21	10.36	10.36	1.07%	25,285,670
Apr 20, 2026	10.25	10.38	10.18	10.25	10.25	0.29%	22,664,477
Apr 17, 2026	10.06	10.26	10.05	10.22	10.22	1.69%	23,429,682
Apr 16, 2026	9.99	10.12	9.90	10.05	10.05	1.01%	19,360,770
Apr 15, 2026	10.06	10.10	9.86	9.95	9.95	-1.09%	23,915,960
Apr 14, 2026	10.05	10.17	10.01	10.06	10.06	-	20,516,950
Apr 13, 2026	10.38	10.45	10.03	10.06	10.06	-2.71%	30,309,640
Apr 10, 2026	10.28	10.41	10.14	10.34	10.34	1.08%	22,307,380
Apr 9, 2026	10.42	10.63	10.20	10.23	10.23	-2.39%	23,758,090
Apr 8, 2026	10.35	10.48	10.24	10.48	10.48	2.75%	28,325,469
Apr 7, 2026	10.19	10.30	10.09	10.20	10.20	-0.20%	22,457,366
Apr 3, 2026	10.38	10.39	10.13	10.22	10.22	-0.87%	17,726,020
Apr 2, 2026	10.56	10.58	10.21	10.31	10.31	-3.01%	24,900,740
Apr 1, 2026	10.40	10.80	10.40	10.63	10.63	2.21%	35,252,085
Mar 31, 2026	10.42	10.58	10.31	10.40	10.40	-0.19%	26,130,130
Mar 30, 2026	10.80	10.80	10.38	10.42	10.42	-3.96%	37,470,570
Mar 27, 2026	10.91	10.97	10.71	10.85	10.85	-1.09%	29,236,343
Mar 26, 2026	11.11	11.22	10.94	10.97	10.97	-1.79%	40,064,050
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