Fujian Dongbai (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	11.16	11.19	10.77	10.79	10.79	-3.32%	21,122,500
Apr 2, 2026	11.13	11.29	11.07	11.16	11.16	0.27%	25,847,600
Apr 1, 2026	11.52	11.56	10.98	11.13	11.13	-1.59%	32,410,900
Mar 31, 2026	11.30	11.85	11.25	11.31	11.31	-0.62%	53,201,600
Mar 30, 2026	10.96	11.46	10.95	11.38	11.38	2.71%	36,394,400
Mar 27, 2026	10.96	11.09	10.75	11.08	11.08	1.47%	20,950,700
Mar 26, 2026	11.05	11.25	10.88	10.92	10.92	-2.24%	28,741,790
Mar 25, 2026	10.90	11.18	10.84	11.17	11.17	3.14%	29,834,900
Mar 24, 2026	10.67	10.84	10.49	10.83	10.83	3.54%	35,378,600
Mar 23, 2026	10.76	10.90	10.39	10.46	10.46	-4.65%	33,647,910
Mar 20, 2026	11.23	11.35	10.95	10.97	10.97	-1.88%	25,964,700
Mar 19, 2026	11.16	11.40	11.08	11.18	11.18	-1.32%	37,181,934
Mar 18, 2026	11.86	11.90	11.01	11.33	11.33	-5.43%	76,405,800
Mar 17, 2026	12.18	12.23	11.88	11.98	11.98	-1.32%	28,378,100
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