Fujian Dongbai (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	12.25	12.40	11.98	12.14	12.14	-0.74%	23,910,500
Mar 13, 2026	12.40	12.55	12.18	12.23	12.23	-2.00%	20,457,600
Mar 12, 2026	12.60	12.72	12.42	12.48	12.48	-1.73%	18,287,500
Mar 11, 2026	12.80	12.91	12.64	12.70	12.70	-0.78%	21,115,800
Mar 10, 2026	12.98	13.04	12.73	12.80	12.80	-0.47%	22,398,900
Mar 9, 2026	12.69	12.98	12.66	12.86	12.86	-0.69%	21,425,400
Mar 6, 2026	12.90	13.06	12.80	12.95	12.95	-0.99%	23,441,900
Mar 5, 2026	12.75	13.20	12.75	13.08	13.08	2.67%	34,819,930
Mar 4, 2026	12.50	12.85	12.30	12.74	12.74	0.31%	27,871,600
Mar 3, 2026	13.20	13.34	12.68	12.70	12.70	-3.86%	46,334,130
Mar 2, 2026	13.15	13.38	13.02	13.21	13.21	-2.22%	31,976,804
Feb 27, 2026	13.35	13.58	13.31	13.51	13.51	0.82%	29,695,300
Feb 26, 2026	13.71	13.80	13.37	13.40	13.40	-2.33%	33,949,460
Feb 25, 2026	13.59	13.78	13.50	13.72	13.72	1.40%	30,565,300
Feb 24, 2026	13.51	13.66	13.38	13.53	13.53	1.96%	40,914,404
Feb 13, 2026	13.65	13.80	13.25	13.27	13.27	-1.34%	38,035,100
Feb 12, 2026	14.12	14.13	13.43	13.45	13.45	-5.75%	68,544,630
Feb 11, 2026	14.80	14.90	14.25	14.27	14.27	-4.29%	54,466,970
Feb 10, 2026	15.49	15.50	14.88	14.91	14.91	-5.21%	63,310,400
Feb 9, 2026	15.21	15.90	15.00	15.73	15.73	0.32%	87,833,670
Feb 6, 2026	16.50	16.98	15.46	15.68	15.68	-8.73%	114,817,300
Feb 5, 2026	15.82	17.50	15.16	17.18	17.18	7.98%	155,193,600
Feb 4, 2026	15.21	16.20	14.96	15.91	15.91	4.67%	125,051,400
Feb 3, 2026	15.00	15.35	14.80	15.20	15.20	0.46%	74,885,260
Feb 2, 2026	14.23	15.38	14.20	15.13	15.13	3.91%	83,363,290
Jan 30, 2026	14.38	15.14	14.30	14.56	14.56	1.18%	64,246,400
Jan 29, 2026	14.11	14.69	13.92	14.39	14.39	1.20%	55,577,331
Jan 28, 2026	14.60	14.85	14.18	14.22	14.22	-3.00%	48,976,600
Jan 27, 2026	14.50	14.70	14.17	14.66	14.66	1.10%	44,170,320
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