Fujian Funeng Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	11.07	11.15	10.86	10.87	-	-1.81%	7,340,500
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
Jun 16, 2026	11.62	11.83	11.46	11.65	11.27	0.43%	40,087,600
Jun 15, 2026	11.52	11.70	11.30	11.60	11.23	-0.09%	39,558,850
Jun 12, 2026	11.70	11.71	11.37	11.61	11.24	-0.85%	39,529,750
Jun 11, 2026	11.76	11.79	11.43	11.71	11.33	-1.18%	31,405,920
Jun 10, 2026	11.93	12.14	11.57	11.85	11.47	-1.66%	40,702,220
Jun 9, 2026	11.71	12.07	11.51	12.05	11.66	2.03%	45,151,781
Jun 8, 2026	11.23	11.82	11.23	11.81	11.43	1.99%	39,665,172
Jun 5, 2026	11.85	12.07	11.46	11.58	11.21	-2.85%	52,619,410
Jun 4, 2026	11.51	12.05	11.43	11.92	11.54	2.05%	57,726,790
Jun 3, 2026	11.27	11.73	11.22	11.68	11.30	2.64%	45,398,780
Jun 2, 2026	11.31	11.41	11.11	11.38	11.01	-1.56%	40,349,120
Jun 1, 2026	11.50	11.65	11.14	11.56	11.19	0.61%	55,436,710
May 29, 2026	10.95	11.60	10.86	11.49	11.12	4.74%	58,193,340
May 28, 2026	11.11	11.26	10.87	10.97	10.62	-0.27%	39,176,260
May 27, 2026	11.02	11.25	10.92	11.00	10.65	-0.45%	44,397,560
May 26, 2026	10.98	11.19	10.82	11.05	10.69	-0.36%	38,254,550