Fujian Start Group Co.Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	1.95	1.96	1.85	1.89	1.89	-2.58%	58,910,791
Jun 11, 2026	2.01	2.01	1.93	1.94	1.94	-4.43%	72,947,801
Jun 10, 2026	2.08	2.09	2.01	2.03	2.03	-2.87%	56,014,698
Jun 9, 2026	2.09	2.12	2.05	2.09	2.09	0.97%	43,947,350
Jun 8, 2026	2.07	2.13	2.05	2.07	2.07	-2.82%	52,213,915
Jun 5, 2026	2.09	2.18	2.06	2.13	2.13	1.91%	63,342,781
Jun 4, 2026	2.14	2.15	2.07	2.09	2.09	-3.24%	52,015,400
Jun 3, 2026	2.22	2.27	2.15	2.16	2.16	-3.57%	85,623,250
Jun 2, 2026	2.28	2.30	2.22	2.24	2.24	0.45%	102,160,100
Jun 1, 2026	2.16	2.23	2.12	2.23	2.23	5.19%	87,622,950
May 29, 2026	2.11	2.21	2.10	2.12	2.12	-	65,305,540
May 28, 2026	2.07	2.13	2.04	2.12	2.12	1.44%	52,450,250
May 27, 2026	2.04	2.13	2.03	2.09	2.09	2.45%	68,023,110
May 26, 2026	2.12	2.13	2.02	2.04	2.04	-4.23%	78,406,860
May 25, 2026	2.22	2.23	2.12	2.13	2.13	-4.05%	76,986,150
May 22, 2026	2.20	2.26	2.20	2.22	2.22	0.91%	54,755,066
May 21, 2026	2.29	2.31	2.20	2.20	2.20	-4.76%	86,575,506
May 20, 2026	2.33	2.37	2.26	2.31	2.31	0.87%	110,023,100
May 19, 2026	2.17	2.29	2.16	2.29	2.29	5.05%	70,098,900
May 18, 2026	2.25	2.25	2.16	2.18	2.18	-3.96%	107,679,300
May 15, 2026	2.28	2.32	2.22	2.27	2.27	-0.87%	93,124,930
May 14, 2026	2.36	2.44	2.27	2.29	2.29	-4.18%	143,100,100
May 13, 2026	2.34	2.45	2.27	2.39	2.39	2.14%	224,148,600
May 12, 2026	2.34	2.34	2.24	2.34	2.34	4.93%	202,309,100
May 11, 2026	2.23	2.23	2.23	2.23	2.23	5.19%	7,813,700
May 8, 2026	2.05	2.12	2.04	2.12	2.12	4.95%	65,021,390
May 7, 2026	2.07	2.11	2.01	2.02	2.02	-4.72%	236,020,800
May 6, 2026	2.14	2.19	2.12	2.12	2.12	-4.93%	72,865,900
Apr 30, 2026	2.23	2.26	2.23	2.23	2.23	-5.11%	60,870,600
Apr 29, 2026	2.35	2.35	2.35	2.35	2.35	-	-
Apr 28, 2026	2.35	2.44	2.31	2.35	2.35	0.43%	204,494,900
Apr 27, 2026	2.39	2.41	2.21	2.34	2.34	-2.09%	238,814,900
Apr 24, 2026	2.45	2.46	2.33	2.39	2.39	-3.63%	181,976,600
Apr 23, 2026	2.59	2.62	2.43	2.48	2.48	-6.06%	254,607,800
Apr 22, 2026	2.76	2.76	2.55	2.64	2.64	-4.35%	428,453,200
Apr 21, 2026	2.76	2.76	2.76	2.76	2.76	-10.10%	179,560,500
Apr 20, 2026	3.07	3.07	3.07	3.07	3.07	-9.97%	17,140,100
Apr 17, 2026	3.41	3.41	3.41	3.41	3.41	-10.03%	26,718,200
Apr 16, 2026	3.68	3.80	3.65	3.79	3.79	2.71%	64,113,680
Apr 15, 2026	3.81	3.81	3.68	3.69	3.69	-2.89%	51,884,280
Apr 14, 2026	3.78	3.86	3.73	3.80	3.80	1.06%	44,202,900
Apr 13, 2026	3.71	3.78	3.71	3.76	3.76	0.27%	32,443,300
Apr 10, 2026	3.78	3.83	3.74	3.75	3.75	-0.53%	42,001,330
Apr 9, 2026	3.86	3.89	3.75	3.77	3.77	-3.83%	61,941,500
Apr 8, 2026	3.78	3.92	3.77	3.92	3.92	5.38%	80,374,400
Apr 7, 2026	3.68	3.75	3.65	3.72	3.72	0.54%	35,146,860
Apr 3, 2026	3.82	3.84	3.67	3.70	3.70	-1.33%	49,156,880
Apr 2, 2026	3.83	3.83	3.73	3.75	3.75	-2.34%	33,122,540
Apr 1, 2026	3.88	3.90	3.79	3.84	3.84	0.26%	51,260,050
Mar 31, 2026	3.84	3.98	3.82	3.83	3.83	-1.03%	57,576,870