Fujian Dongbai (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	11.00	11.03	10.43	10.48	10.48	-5.07%	50,492,900
Apr 23, 2026	11.19	11.38	10.80	11.04	11.04	-2.39%	60,082,930
Apr 22, 2026	11.58	11.63	11.12	11.31	11.31	-3.33%	76,553,920
Apr 21, 2026	11.83	12.64	11.55	11.70	11.70	-2.50%	112,137,400
Apr 20, 2026	11.72	12.15	11.58	12.00	12.00	0.76%	88,563,080
Apr 17, 2026	11.51	12.15	11.33	11.91	11.91	2.94%	104,224,600
Apr 16, 2026	11.34	11.62	11.20	11.57	11.57	0.87%	52,619,980
Apr 15, 2026	11.29	11.70	11.23	11.47	11.47	1.59%	46,027,400
Apr 14, 2026	11.19	11.34	11.05	11.29	11.29	0.98%	27,567,000
Apr 13, 2026	11.53	11.61	11.06	11.18	11.18	-0.27%	33,277,400
Apr 10, 2026	11.20	11.33	11.12	11.21	11.21	0.45%	17,207,300
Apr 9, 2026	11.25	11.35	11.08	11.16	11.16	-2.19%	16,725,700
Apr 8, 2026	11.14	11.41	11.10	11.41	11.41	3.35%	23,471,300
Apr 7, 2026	10.79	11.07	10.76	11.04	11.04	2.32%	18,544,400
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