Fujian Funeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	11.20	11.30	11.01	11.14	11.14	-2.28%	26,046,397
Jul 20, 2026	10.74	11.42	10.69	11.40	11.40	6.54%	36,512,190
Jul 17, 2026	10.79	11.37	10.66	10.70	10.70	-0.83%	28,947,822
Jul 16, 2026	10.60	10.94	10.48	10.79	10.79	1.82%	26,390,505
Jul 15, 2026	10.65	10.95	10.55	10.95	10.60	2.24%	18,078,926
Jul 14, 2026	10.52	10.76	10.51	10.71	10.36	1.71%	20,402,054
Jul 13, 2026	10.32	10.78	10.30	10.53	10.19	1.84%	28,339,205
Jul 10, 2026	10.38	10.45	10.22	10.34	10.01	-0.58%	15,296,917
Jul 9, 2026	10.47	10.55	10.34	10.40	10.06	-1.33%	17,660,496
Jul 8, 2026	10.37	10.66	10.28	10.54	10.20	1.35%	18,311,194
Jul 7, 2026	10.57	10.60	10.19	10.40	10.06	-1.89%	24,028,360
Jul 6, 2026	10.49	10.60	10.20	10.60	10.26	0.66%	24,264,130
Jul 3, 2026	10.28	10.62	10.25	10.53	10.19	1.54%	30,066,389
Jul 2, 2026	10.09	10.51	9.90	10.37	10.04	2.98%	45,489,226
Jul 1, 2026	10.23	10.45	10.05	10.07	9.75	-1.18%	35,110,598
Jun 30, 2026	10.38	10.63	10.10	10.19	9.86	-2.30%	40,212,710
Jun 29, 2026	10.51	10.55	10.03	10.43	10.09	-1.14%	33,479,223
Jun 26, 2026	10.98	11.08	10.50	10.55	10.21	-3.48%	34,620,034
Jun 25, 2026	11.49	11.50	10.80	10.93	10.58	-5.29%	37,350,729
Jun 24, 2026	11.96	12.03	11.51	11.54	11.17	-3.67%	41,188,453
Jun 23, 2026	11.35	12.50	11.35	11.98	11.59	4.81%	55,957,451
Jun 22, 2026	11.16	11.43	11.03	11.43	11.06	2.42%	30,425,486
Jun 18, 2026	11.56	11.67	11.03	11.16	10.80	-3.79%	45,012,890
Jun 17, 2026	11.65	11.70	11.45	11.60	11.23	-0.43%	29,284,220