Fujian Dongbai (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	14.50	14.70	14.17	14.40	-	-0.69%	30,058,620
Jan 26, 2026	15.27	15.48	14.39	14.50	14.50	-5.35%	61,723,700
Jan 23, 2026	14.74	15.45	14.61	15.32	15.32	4.29%	65,586,010
Jan 22, 2026	14.52	14.75	14.42	14.69	14.69	1.10%	41,500,420
Jan 21, 2026	14.90	14.99	14.40	14.53	14.53	-3.58%	64,082,400
Jan 20, 2026	15.49	15.67	14.91	15.07	15.07	-2.21%	71,378,450
Jan 19, 2026	15.38	15.74	15.15	15.41	15.41	-2.28%	68,576,650
Jan 16, 2026	15.29	16.13	14.86	15.77	15.77	2.80%	108,745,300
Jan 15, 2026	16.50	17.27	15.32	15.34	15.34	-9.87%	113,826,600
Jan 14, 2026	17.10	18.20	17.02	17.02	17.02	-9.99%	145,169,700
Jan 13, 2026	20.62	22.22	18.91	18.91	18.91	-10.00%	174,434,400
Jan 12, 2026	19.30	21.25	19.00	21.01	21.01	7.25%	183,040,200
Jan 9, 2026	18.31	20.28	18.25	19.59	19.59	3.54%	189,661,934
Jan 8, 2026	17.71	19.60	17.20	18.92	18.92	5.76%	200,834,400
Jan 7, 2026	17.31	18.64	17.12	17.89	17.89	0.06%	157,608,100
Jan 6, 2026	18.39	18.60	17.35	17.88	17.88	-2.77%	172,548,086
Jan 5, 2026	17.82	18.88	17.75	18.39	18.39	3.20%	139,186,002
Dec 31, 2025	18.24	18.29	17.12	17.82	17.82	-	133,941,000
Dec 30, 2025	18.29	19.03	17.82	17.82	17.82	-10.00%	178,507,400
Dec 29, 2025	22.35	22.40	19.69	19.80	19.80	-9.51%	211,565,500
Dec 26, 2025	21.16	22.48	21.00	21.88	21.88	4.64%	189,183,700
Dec 25, 2025	21.45	22.88	20.50	20.91	20.91	-2.52%	230,492,300
Dec 24, 2025	19.84	21.45	19.84	21.45	21.45	10.00%	221,348,600
Dec 23, 2025	19.33	20.61	18.81	19.50	19.50	4.06%	222,986,000
Dec 22, 2025	17.55	18.74	17.20	18.74	18.74	9.98%	189,182,900
Dec 19, 2025	16.78	18.93	16.50	17.04	17.04	-0.99%	167,121,100
Dec 18, 2025	17.14	17.88	16.55	17.21	17.21	2.93%	215,093,800
Dec 17, 2025	17.59	17.60	16.11	16.72	16.72	-4.95%	170,953,100
Dec 16, 2025	16.88	17.90	15.88	17.59	17.59	7.32%	202,088,400
Dec 15, 2025	15.17	16.39	15.01	16.39	16.39	10.00%	241,852,700
Dec 12, 2025	14.00	15.82	13.43	14.90	14.90	-0.13%	239,637,400
Dec 11, 2025	14.28	14.92	13.53	14.92	14.92	10.03%	217,096,000
Dec 10, 2025	13.56	13.56	13.56	13.56	13.56	9.98%	4,398,461
Dec 9, 2025	12.33	12.33	12.33	12.33	12.33	9.99%	49,029,590
Dec 8, 2025	10.45	11.21	10.29	11.21	11.21	10.01%	89,581,320
Dec 5, 2025	9.00	10.19	8.98	10.19	10.19	10.04%	161,413,400
Dec 4, 2025	9.50	10.16	9.20	9.26	9.26	-6.46%	117,750,500
Dec 3, 2025	10.79	10.93	9.90	9.90	9.90	-10.00%	145,636,400
Dec 2, 2025	10.05	11.37	9.98	11.00	11.00	6.38%	187,476,300
Dec 1, 2025	9.61	10.75	9.41	10.34	10.34	3.61%	160,418,500
Nov 28, 2025	9.31	10.37	9.10	9.98	9.98	2.04%	165,261,191
Nov 27, 2025	10.40	10.64	9.78	9.78	9.78	1.14%	214,647,273
Nov 26, 2025	8.80	9.67	8.75	9.67	9.67	10.01%	139,929,500
Nov 25, 2025	8.47	8.96	8.37	8.79	8.79	4.89%	104,069,800
Nov 24, 2025	8.70	8.94	8.31	8.38	8.38	-2.22%	95,854,100
Nov 21, 2025	8.50	9.15	8.40	8.57	8.57	-1.27%	132,513,523
Nov 20, 2025	9.00	9.19	8.54	8.68	8.68	-8.44%	149,898,700
Nov 19, 2025	9.48	9.90	9.48	9.48	9.48	-9.97%	119,843,200
Nov 18, 2025	11.13	11.40	10.53	10.53	10.53	-10.00%	77,958,580
Nov 17, 2025	11.36	12.10	11.00	11.70	11.70	6.36%	221,474,100