Fujian Dongbai (Group) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	9.84	10.81	9.80	10.35	10.35	5.29%	117,283,500
Jun 4, 2026	10.37	10.90	9.71	9.83	9.83	-5.66%	88,320,900
Jun 3, 2026	10.40	10.72	10.11	10.42	10.42	-2.80%	85,086,600
Jun 2, 2026	10.43	11.10	10.15	10.72	10.72	-0.09%	113,447,000
Jun 1, 2026	9.90	11.05	9.80	10.73	10.73	6.45%	135,585,700
May 29, 2026	9.05	10.08	8.86	10.08	10.08	10.04%	83,162,000
May 28, 2026	9.73	9.78	9.15	9.16	9.16	-9.04%	71,864,000
May 27, 2026	9.41	10.50	9.16	10.07	10.07	5.01%	92,733,370
May 26, 2026	9.35	9.95	9.35	9.59	9.59	1.37%	51,362,800
May 25, 2026	9.39	9.55	9.28	9.46	9.46	-0.42%	26,426,300
May 22, 2026	9.66	9.66	9.40	9.50	9.50	0.32%	26,653,100
May 21, 2026	9.88	9.96	9.43	9.47	9.47	-3.07%	29,806,600
May 20, 2026	9.78	9.88	9.64	9.77	9.77	-1.01%	24,092,060
May 19, 2026	10.10	10.18	9.73	9.87	9.87	-2.76%	37,711,600
May 18, 2026	10.07	10.20	9.91	10.15	10.15	0.30%	27,964,700
May 15, 2026	10.75	10.80	10.00	10.12	10.12	-5.60%	65,114,500
May 14, 2026	11.40	11.53	10.71	10.72	10.72	-6.21%	81,628,560
May 13, 2026	11.16	11.50	10.98	11.43	11.43	1.69%	44,857,400
May 12, 2026	11.80	11.82	11.18	11.24	11.24	-4.10%	48,882,700
May 11, 2026	11.64	11.77	11.59	11.72	11.72	0.77%	41,516,600
May 8, 2026	11.37	11.75	11.34	11.63	11.63	1.75%	56,171,500
May 7, 2026	11.17	11.74	11.15	11.43	11.43	2.24%	54,318,800
May 6, 2026	11.27	11.35	11.08	11.18	11.18	-1.50%	47,808,500
Apr 30, 2026	11.50	11.70	11.23	11.35	11.35	-1.30%	57,980,900
Apr 29, 2026	11.30	11.82	11.26	11.50	11.50	0.88%	66,509,700
Apr 28, 2026	11.54	11.89	11.25	11.40	11.40	-1.13%	85,986,200
Apr 27, 2026	10.60	11.53	10.45	11.53	11.53	10.02%	71,115,630
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