Fujian Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	5.99	6.39	5.95	6.37	6.37	5.29%	37,132,618
Mar 27, 2026	5.91	6.09	5.89	6.05	6.05	1.34%	14,956,090
Mar 26, 2026	6.10	6.27	5.94	5.97	5.97	-4.78%	27,152,060
Mar 25, 2026	5.72	6.27	5.67	6.27	6.27	10.00%	26,414,820
Mar 24, 2026	5.54	5.70	5.44	5.70	5.70	4.78%	11,573,710
Mar 23, 2026	5.62	5.67	5.37	5.44	5.44	-4.23%	11,002,357
Mar 20, 2026	5.86	5.86	5.66	5.68	5.68	-1.73%	9,421,900
Mar 19, 2026	5.90	5.96	5.77	5.78	5.78	-3.18%	8,415,863
Mar 18, 2026	5.97	5.99	5.85	5.97	5.97	-	7,924,050
Mar 17, 2026	6.01	6.16	5.96	5.97	5.97	-0.33%	10,994,640
Mar 16, 2026	6.07	6.18	5.94	5.99	5.99	-1.80%	13,192,720
Mar 13, 2026	6.03	6.23	6.03	6.10	6.10	1.33%	12,231,740
Mar 12, 2026	6.09	6.13	6.02	6.02	6.02	-1.63%	8,896,041
Mar 11, 2026	6.18	6.20	6.07	6.12	6.12	-0.33%	9,029,278
Mar 10, 2026	6.23	6.23	6.12	6.14	6.14	-0.65%	10,153,420
Mar 9, 2026	6.31	6.37	6.08	6.18	6.18	-2.98%	14,017,258
Mar 6, 2026	6.14	6.39	6.13	6.37	6.37	2.91%	12,404,829
Mar 5, 2026	6.35	6.39	6.15	6.19	6.19	-1.59%	11,587,920
Mar 4, 2026	6.21	6.33	6.13	6.29	6.29	-	10,551,580
Mar 3, 2026	6.40	6.49	6.27	6.29	6.29	-1.56%	14,371,420
Mar 2, 2026	6.49	6.50	6.29	6.39	6.39	-1.99%	11,047,840
Feb 27, 2026	6.39	6.54	6.35	6.52	6.52	1.87%	11,031,220
Feb 26, 2026	6.51	6.53	6.37	6.40	6.40	-1.08%	10,149,150
Feb 25, 2026	6.39	6.69	6.36	6.47	6.47	1.25%	14,757,840
Feb 24, 2026	6.22	6.40	6.22	6.39	6.39	2.73%	12,770,020
Feb 13, 2026	6.22	6.28	6.17	6.22	6.22	0.65%	9,242,640
Feb 12, 2026	6.41	6.42	6.18	6.18	6.18	-3.44%	14,961,940
Feb 11, 2026	6.43	6.51	6.40	6.40	6.40	-0.47%	9,356,780
Feb 10, 2026	6.46	6.46	6.33	6.43	6.43	0.31%	9,246,200
Feb 9, 2026	6.35	6.44	6.31	6.41	6.41	2.07%	12,827,720
Feb 6, 2026	6.41	6.41	6.21	6.28	6.28	-2.94%	16,656,970
Feb 5, 2026	6.43	6.60	6.40	6.47	6.47	1.09%	18,619,680
Feb 4, 2026	6.30	6.44	6.23	6.40	6.40	2.40%	10,700,300
Feb 3, 2026	6.17	6.25	6.14	6.25	6.25	1.79%	7,341,195
Feb 2, 2026	6.31	6.34	6.13	6.14	6.14	-2.54%	10,698,890
Jan 30, 2026	6.31	6.43	6.21	6.30	6.30	-0.94%	14,143,620
Jan 29, 2026	6.37	6.45	6.31	6.36	6.36	-0.78%	12,706,900
Jan 28, 2026	6.35	6.48	6.30	6.41	6.41	0.16%	10,618,560
Jan 27, 2026	6.37	6.40	6.12	6.40	6.40	-0.31%	13,748,420
Jan 26, 2026	6.57	6.64	6.38	6.42	6.42	-2.87%	15,418,830
Jan 23, 2026	6.59	6.62	6.44	6.61	6.61	0.61%	16,151,340
Jan 22, 2026	6.39	6.59	6.36	6.57	6.57	3.14%	21,507,330
Jan 21, 2026	6.47	6.47	6.29	6.37	6.37	-0.62%	11,847,330
Jan 20, 2026	6.48	6.48	6.35	6.41	6.41	0.16%	14,999,330
Jan 19, 2026	6.26	6.44	6.22	6.40	6.40	2.56%	19,444,485
Jan 16, 2026	6.32	6.37	6.23	6.24	6.24	-1.27%	15,301,120
Jan 15, 2026	6.33	6.40	6.27	6.32	6.32	-0.47%	13,764,750
Jan 14, 2026	6.38	6.41	6.24	6.35	6.35	-0.16%	24,654,580
Jan 13, 2026	6.47	6.52	6.33	6.36	6.36	-2.00%	26,763,630
Jan 12, 2026	6.52	6.56	6.46	6.49	6.49	-0.46%	22,327,750