Fujian Funeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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