Ningbo Fuda Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	6.78	6.96	6.78	6.78	-	0.15%	7,352,900
Apr 14, 2026	6.80	6.83	6.59	6.77	6.77	-0.59%	15,052,000
Apr 13, 2026	6.95	6.98	6.78	6.81	6.81	-1.87%	11,335,700
Apr 10, 2026	6.93	7.01	6.82	6.94	6.94	-0.14%	13,823,970
Apr 9, 2026	6.79	6.99	6.71	6.95	6.95	1.46%	16,653,200
Apr 8, 2026	6.77	6.98	6.66	6.85	6.85	2.54%	21,964,760
Apr 7, 2026	6.47	6.81	6.39	6.68	6.68	4.05%	18,384,730
Apr 3, 2026	6.65	6.69	6.37	6.42	6.42	-2.43%	23,027,800
Apr 2, 2026	6.75	6.83	6.55	6.58	6.58	-1.20%	42,587,400
Apr 1, 2026	6.23	6.66	6.23	6.66	6.66	10.08%	40,510,810
Mar 31, 2026	6.38	6.43	5.99	6.05	6.05	-5.32%	34,217,880
Mar 30, 2026	5.73	6.39	5.68	6.39	6.39	9.98%	25,765,930
Mar 27, 2026	5.59	5.87	5.59	5.81	5.81	3.01%	12,890,800
Mar 26, 2026	5.71	5.88	5.60	5.64	5.64	-3.42%	7,638,300
Mar 25, 2026	5.76	5.85	5.73	5.84	5.84	1.92%	8,898,900
Mar 24, 2026	5.58	5.74	5.52	5.73	5.73	4.56%	13,928,590
Mar 23, 2026	5.75	5.80	5.44	5.48	5.48	-6.96%	13,781,800
Mar 20, 2026	6.07	6.10	5.87	5.89	5.89	-2.64%	9,517,300
Mar 19, 2026	6.22	6.24	6.00	6.05	6.05	-3.51%	10,903,300
Mar 18, 2026	6.26	6.29	6.20	6.27	6.27	-	8,035,800
Mar 17, 2026	6.36	6.47	6.26	6.27	6.27	-1.88%	13,461,900
Mar 16, 2026	6.49	6.59	6.36	6.39	6.39	-1.99%	11,400,200
Mar 13, 2026	6.58	6.68	6.48	6.52	6.52	-0.76%	9,572,500
Mar 12, 2026	6.64	6.69	6.53	6.57	6.57	-1.20%	10,453,900
Mar 11, 2026	6.55	6.86	6.54	6.65	6.65	1.22%	19,218,220
Mar 10, 2026	6.57	6.67	6.39	6.57	6.57	-	13,894,400
Mar 9, 2026	6.58	6.72	6.47	6.57	6.57	0.31%	12,863,300
Mar 6, 2026	6.48	6.62	6.40	6.55	6.55	0.77%	9,190,400
Mar 5, 2026	6.46	6.64	6.37	6.50	6.50	2.52%	15,178,270
Mar 4, 2026	6.50	6.73	6.31	6.34	6.34	-3.65%	17,192,800
Mar 3, 2026	6.63	6.78	6.50	6.58	6.58	-0.30%	18,201,830
Mar 2, 2026	6.98	6.98	6.40	6.60	6.60	-4.49%	21,563,700
Feb 27, 2026	6.93	6.93	6.84	6.91	6.91	-0.72%	7,881,600
Feb 26, 2026	7.06	7.06	6.79	6.96	6.96	-1.00%	14,627,200
Feb 25, 2026	7.11	7.19	6.99	7.03	7.03	-1.13%	14,316,310
Feb 24, 2026	6.73	7.19	6.64	7.11	7.11	6.44%	23,058,290
Feb 13, 2026	6.67	6.74	6.59	6.68	6.68	-1.33%	8,304,501
Feb 12, 2026	6.79	6.83	6.69	6.77	6.70	-0.29%	7,581,100
Feb 11, 2026	6.75	6.84	6.70	6.79	6.72	0.59%	8,280,802
Feb 10, 2026	6.75	6.85	6.56	6.75	6.68	-0.15%	12,053,380
Feb 9, 2026	6.69	6.78	6.62	6.76	6.69	1.81%	13,035,630
Feb 6, 2026	6.66	6.78	6.63	6.64	6.57	-0.90%	8,078,400
Feb 5, 2026	6.69	6.75	6.64	6.70	6.63	-	8,135,401
Feb 4, 2026	6.72	6.74	6.53	6.70	6.63	-0.30%	13,164,600
Feb 3, 2026	6.73	6.78	6.61	6.72	6.65	0.60%	12,796,400
Feb 2, 2026	6.95	7.05	6.66	6.68	6.61	-3.75%	19,388,190
Jan 30, 2026	6.79	6.98	6.75	6.94	6.87	1.46%	15,496,800
Jan 29, 2026	6.77	7.00	6.72	6.84	6.77	0.29%	18,513,500
Jan 28, 2026	6.70	6.93	6.67	6.82	6.75	1.64%	19,721,800
Jan 27, 2026	6.67	6.94	6.50	6.71	6.64	0.60%	15,434,520