Fuda New Material Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	84.49	88.10	83.20	86.00	86.00	1.79%	12,632,596
Jun 17, 2026	83.00	85.40	82.10	84.49	84.49	-4.17%	16,251,112
Jun 16, 2026	84.00	88.17	81.20	88.17	88.17	10.01%	16,742,008
Jun 15, 2026	74.99	80.15	74.30	80.15	80.15	10.01%	6,751,503
Jun 12, 2026	77.30	79.91	72.00	72.86	72.86	-4.14%	14,882,324
Jun 11, 2026	77.50	79.45	73.50	76.01	76.01	-5.14%	16,095,487
Jun 10, 2026	85.30	89.00	80.28	80.28	80.13	-10.00%	14,637,224
Jun 9, 2026	88.38	90.71	81.00	89.20	89.04	-0.89%	21,486,146
Jun 8, 2026	78.86	91.26	78.86	90.00	89.83	7.90%	21,196,261
Jun 5, 2026	75.66	85.26	73.20	83.41	83.26	7.61%	22,846,800
Jun 4, 2026	73.83	78.18	72.56	77.51	77.37	7.07%	18,052,070
Jun 3, 2026	75.95	80.74	71.75	72.39	72.26	-3.81%	23,143,690
Jun 2, 2026	68.42	75.26	68.00	75.26	75.12	10.00%	15,605,160
Jun 1, 2026	62.42	68.42	62.42	68.42	68.29	10.00%	15,819,330
May 29, 2026	68.00	68.60	61.89	62.20	62.09	-9.55%	21,438,510
May 28, 2026	71.04	74.50	68.21	68.77	68.64	-4.88%	17,272,300
May 27, 2026	66.86	72.30	66.23	72.30	72.17	6.79%	18,003,950
May 26, 2026	65.87	71.08	65.20	67.70	67.58	0.83%	16,557,090
May 25, 2026	65.81	67.40	62.20	67.14	67.02	2.83%	11,090,450
May 22, 2026	64.00	65.62	63.37	65.29	65.17	2.29%	8,039,224
May 21, 2026	66.86	67.85	62.69	63.83	63.71	-4.53%	10,775,410
May 20, 2026	68.50	69.87	64.00	66.86	66.74	-4.54%	14,072,910
May 19, 2026	69.52	72.65	68.34	70.04	69.91	-1.28%	12,119,710
May 18, 2026	67.10	71.60	64.00	70.95	70.82	1.46%	14,163,380
May 15, 2026	69.00	72.65	67.79	69.93	69.80	0.76%	16,175,680
May 14, 2026	74.15	75.14	69.40	69.40	69.27	-10.00%	22,490,040
May 13, 2026	72.17	78.45	72.17	77.11	76.97	4.75%	26,410,890
May 12, 2026	75.19	75.19	69.80	73.61	73.47	7.70%	33,030,780
May 11, 2026	68.35	68.35	68.35	68.35	68.22	9.99%	543,900
May 8, 2026	62.14	62.14	62.14	62.14	62.03	10.00%	1,667,520
May 7, 2026	56.49	56.49	56.49	56.49	56.39	10.01%	1,576,260
May 6, 2026	51.35	51.35	50.52	51.35	51.26	10.00%	9,438,521
Apr 30, 2026	46.68	46.68	46.68	46.68	46.59	9.99%	2,430,700
Apr 29, 2026	40.70	42.70	40.03	42.44	42.36	5.86%	7,918,936
Apr 28, 2026	40.00	40.72	39.11	40.09	40.02	-0.67%	7,156,706
Apr 27, 2026	38.00	40.66	37.80	40.36	40.29	6.77%	10,584,930
Apr 24, 2026	36.50	38.50	35.98	37.80	37.73	4.10%	9,552,798
Apr 23, 2026	37.37	38.56	35.40	36.31	36.24	-2.78%	6,897,408
Apr 22, 2026	37.06	37.51	36.51	37.35	37.28	-0.05%	4,621,960
Apr 21, 2026	36.68	37.76	35.70	37.37	37.30	2.24%	6,795,540
Apr 20, 2026	36.38	37.77	36.20	36.55	36.48	0.91%	7,735,635
Apr 17, 2026	33.70	36.96	33.49	36.22	36.15	7.41%	8,952,040
Apr 16, 2026	33.24	34.10	32.68	33.72	33.66	1.75%	4,966,880
Apr 15, 2026	32.40	33.83	32.36	33.14	33.08	2.32%	7,109,527
Apr 14, 2026	32.91	33.44	31.81	32.39	32.33	-0.64%	7,968,221
Apr 13, 2026	34.26	34.90	32.19	32.60	32.54	-4.76%	12,112,440
Apr 10, 2026	31.95	34.80	31.87	34.23	34.17	8.19%	9,193,468
Apr 9, 2026	31.26	32.43	30.74	31.64	31.58	0.93%	7,782,400
Apr 8, 2026	29.10	31.35	28.91	31.35	31.29	10.00%	4,760,440
Apr 7, 2026	28.20	29.28	28.16	28.50	28.45	1.14%	4,026,280