Fujian Cement Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	6.23	6.23	6.12	6.17	-	-0.16%	6,267,600
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
Jan 9, 2026	6.57	6.60	6.47	6.52	6.52	-0.91%	18,285,520
Jan 8, 2026	6.50	6.60	6.45	6.58	6.58	0.61%	19,625,870
Jan 7, 2026	6.50	6.64	6.39	6.54	6.54	0.62%	27,810,790
Jan 6, 2026	6.50	6.59	6.43	6.50	6.50	-0.15%	19,872,640
Jan 5, 2026	6.55	6.57	6.46	6.51	6.51	-0.76%	18,901,120
Dec 31, 2025	6.84	6.86	6.50	6.56	6.56	-4.23%	21,879,070
Dec 30, 2025	6.82	6.96	6.73	6.85	6.85	-0.29%	18,158,760
Dec 29, 2025	7.06	7.08	6.82	6.87	6.87	-2.28%	18,766,340
Dec 26, 2025	7.03	7.09	6.91	7.03	7.03	-0.85%	23,778,570
Dec 25, 2025	7.14	7.33	7.06	7.09	7.09	-1.25%	25,783,480
Dec 24, 2025	6.94	7.31	6.91	7.18	7.18	2.57%	34,055,040
Dec 23, 2025	6.86	7.20	6.83	7.00	7.00	1.45%	45,407,080
Dec 22, 2025	6.92	6.94	6.71	6.90	6.90	0.58%	26,705,360
Dec 19, 2025	6.65	6.99	6.60	6.86	6.86	3.16%	36,462,870