Fuda New Material Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	38.00	38.41	35.85	35.86	35.86	-4.60%	3,470,266
Oct 26, 2026	37.95	39.59	37.40	37.59	37.59	-2.36%	4,071,200
Oct 23, 2026	37.00	38.60	35.00	38.50	38.50	1.32%	4,865,797
Oct 22, 2026	39.60	39.90	37.91	38.00	38.00	-4.04%	3,050,900
Oct 21, 2026	40.17	40.50	39.48	39.60	39.60	-0.70%	2,225,080
Oct 20, 2026	38.70	40.35	38.60	39.88	39.88	2.05%	2,781,443
Oct 19, 2026	39.46	39.50	38.00	39.08	39.08	-0.96%	3,429,681
Oct 16, 2026	40.28	40.50	39.12	39.46	39.46	-0.10%	3,516,334
Oct 15, 2026	40.00	40.58	39.29	39.50	39.50	-4.84%	4,174,469
Oct 14, 2026	42.50	43.18	41.41	41.51	41.51	-3.01%	3,160,999
Oct 13, 2026	41.00	43.08	40.10	42.80	42.80	0.92%	4,534,429
Oct 12, 2026	44.24	44.37	42.40	42.41	42.41	-4.63%	3,480,601
Oct 9, 2026	45.20	45.20	42.44	44.47	44.47	-1.24%	4,763,998
Oct 8, 2026	46.80	46.80	44.66	45.03	45.03	-2.17%	3,851,000
Sep 30, 2026	47.60	47.67	45.95	46.03	46.03	-2.40%	3,475,100
Sep 29, 2026	45.54	47.80	45.18	47.16	47.16	3.31%	5,208,904
Sep 28, 2026	48.54	48.55	45.03	45.65	45.65	-6.01%	5,621,128
Sep 24, 2026	49.49	49.95	48.48	48.57	48.57	-2.21%	3,730,777
Sep 23, 2026	50.38	50.85	49.59	49.67	49.67	-1.31%	4,278,370
Sep 22, 2026	51.98	52.36	50.08	50.33	50.33	-2.04%	6,443,339
Sep 21, 2026	52.07	52.85	50.63	51.38	51.38	-1.33%	9,692,665
Sep 18, 2026	51.82	54.12	51.45	52.07	52.07	2.88%	10,260,196
Sep 17, 2026	50.00	52.33	49.82	50.61	50.61	1.59%	9,037,798
Sep 16, 2026	48.56	50.19	48.19	49.82	49.82	2.59%	5,960,469
Sep 15, 2026	48.71	49.46	48.50	48.56	48.56	-0.65%	3,523,103
Sep 14, 2026	48.88	49.55	47.94	48.88	48.88	-0.45%	3,265,183
Sep 11, 2026	49.35	49.99	47.75	49.10	49.10	-1.88%	5,857,141
Sep 10, 2026	49.39	50.80	49.30	50.04	50.04	-0.08%	4,643,420
Sep 9, 2026	49.72	51.92	49.31	50.08	50.08	1.11%	7,251,240
Sep 8, 2026	50.99	51.37	49.07	49.53	49.53	-1.57%	6,594,656
Sep 7, 2026	49.00	50.88	48.80	50.32	50.32	0.68%	8,491,486
Sep 4, 2026	55.33	55.55	49.46	49.98	49.98	-9.04%	15,989,577
Sep 3, 2026	54.30	55.04	53.53	54.95	54.95	2.56%	10,395,805
Sep 2, 2026	55.18	55.30	53.01	53.58	53.58	-4.92%	9,821,706
Sep 1, 2026	58.82	59.36	56.25	56.35	56.35	-4.20%	10,892,861
Aug 31, 2026	60.00	61.41	57.38	58.82	58.82	-5.40%	17,752,368
Aug 28, 2026	56.53	62.18	56.51	62.18	62.18	9.99%	6,203,632
Aug 27, 2026	53.50	56.93	53.21	56.53	56.53	4.61%	10,212,485
Aug 26, 2026	54.82	55.46	53.20	54.04	54.04	-0.88%	7,262,858
Aug 25, 2026	55.58	56.05	53.19	54.52	54.52	-3.21%	10,685,189
Aug 24, 2026	58.50	59.45	55.75	56.33	56.33	-1.59%	16,783,480
Aug 21, 2026	51.91	57.24	51.36	57.24	57.24	9.99%	8,543,613
Aug 20, 2026	53.60	53.63	51.36	52.04	52.04	-0.50%	5,866,528
Aug 19, 2026	55.98	56.83	51.99	52.30	52.30	-9.20%	9,147,102
Aug 18, 2026	56.90	58.65	56.10	57.60	57.60	1.19%	8,537,005
Aug 17, 2026	54.24	56.92	54.10	56.92	56.92	6.21%	8,158,131
Aug 14, 2026	53.88	54.42	52.10	53.59	53.59	-0.74%	7,155,185
Aug 13, 2026	55.05	57.26	53.85	53.99	53.99	-2.03%	6,404,943
Aug 12, 2026	54.44	55.53	53.97	55.11	55.11	0.95%	5,167,974
Aug 11, 2026	54.50	56.30	54.36	54.59	54.59	-1.09%	6,189,300