Fujian Makeng Mining Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	14.53	14.97	14.35	14.40	14.40	-0.21%	7,881,071
Oct 26, 2026	14.41	14.74	14.23	14.43	14.43	-1.10%	5,701,706
Oct 23, 2026	14.32	14.68	13.46	14.59	14.59	2.24%	11,720,658
Oct 22, 2026	14.65	15.24	14.27	14.27	14.27	-3.25%	9,352,974
Oct 21, 2026	14.75	15.12	14.63	14.75	14.75	0.27%	6,744,812
Oct 20, 2026	14.60	14.92	14.50	14.71	14.71	0.20%	6,505,091
Oct 19, 2026	14.55	14.75	14.09	14.68	14.68	0.55%	8,941,898
Oct 16, 2026	15.10	15.15	14.55	14.60	14.60	-2.01%	9,782,522
Oct 15, 2026	15.15	15.35	14.88	14.90	14.90	-3.50%	9,727,475
Oct 14, 2026	16.47	16.48	15.35	15.44	15.44	-5.62%	14,917,318
Oct 13, 2026	15.87	16.72	15.83	16.36	16.36	1.61%	14,148,282
Oct 12, 2026	17.13	17.21	16.01	16.10	16.10	-5.57%	13,243,549
Oct 9, 2026	16.71	17.05	16.19	17.05	17.05	1.19%	14,291,119
Oct 8, 2026	16.64	17.35	16.64	16.85	16.85	0.78%	17,412,446
Sep 30, 2026	16.86	17.62	16.65	16.72	16.72	-1.70%	15,691,591
Sep 29, 2026	17.24	17.75	16.91	17.01	17.01	-3.46%	15,498,657
Sep 28, 2026	17.51	17.97	16.51	17.62	17.62	-1.12%	23,963,818
Sep 24, 2026	17.74	18.23	17.52	17.82	17.82	-1.49%	24,583,971
Sep 23, 2026	18.10	19.02	17.48	18.09	18.09	-2.74%	32,636,188
Sep 22, 2026	20.50	20.50	18.60	18.60	18.60	-4.91%	50,779,319
Sep 21, 2026	19.31	19.56	19.31	19.56	19.56	10.01%	15,198,008
Sep 18, 2026	16.19	17.78	16.17	17.78	17.78	10.02%	21,549,776
Sep 17, 2026	16.49	16.49	15.80	16.16	16.16	-2.00%	15,252,090
Sep 16, 2026	16.57	16.89	15.95	16.49	16.49	-1.61%	24,776,793
Sep 15, 2026	17.20	17.59	16.63	16.76	16.76	-0.18%	36,219,975
Sep 14, 2026	15.12	16.79	15.11	16.79	16.79	10.03%	28,722,769
Sep 11, 2026	15.92	15.99	15.13	15.26	15.26	-6.50%	21,730,775
Sep 10, 2026	16.85	17.23	16.30	16.32	16.32	-5.39%	22,759,585
Sep 9, 2026	16.93	17.53	16.44	17.25	17.25	0.88%	31,917,433
Sep 8, 2026	16.93	17.66	16.56	17.10	17.10	0.18%	32,884,794
Sep 7, 2026	17.21	17.47	16.89	17.07	17.07	-2.68%	27,722,967
Sep 4, 2026	18.70	18.87	17.50	17.54	17.54	-7.10%	39,655,943
Sep 3, 2026	19.07	20.47	18.62	18.88	18.88	-5.69%	46,810,319
Sep 2, 2026	22.88	23.10	19.88	20.02	20.02	-23.00%	63,575,649
Sep 1, 2026	23.00	30.01	22.66	26.00	26.00	290.98%	77,992,335
Aug 31, 2026	6.65	6.65	6.65	6.65	6.65	-	-