Fuda New Material Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	56.50	57.00	53.70	55.19	55.19	-1.99%	7,694,117
Aug 7, 2026	54.27	56.55	53.40	56.31	56.31	3.89%	10,446,779
Aug 6, 2026	54.26	55.33	53.05	54.20	54.20	1.19%	12,010,566
Aug 5, 2026	48.71	53.56	48.31	53.56	53.56	10.00%	6,422,116
Aug 4, 2026	47.29	48.93	46.52	48.69	48.69	4.66%	5,128,320
Aug 3, 2026	46.83	47.66	45.43	46.52	46.52	-0.66%	7,026,077
Jul 31, 2026	48.00	50.13	46.80	46.83	46.83	2.76%	8,473,909
Jul 30, 2026	48.63	49.58	44.77	45.57	45.57	-6.25%	6,660,418
Jul 29, 2026	49.45	49.79	46.31	48.61	48.61	-0.37%	7,353,629
Jul 28, 2026	51.06	53.20	48.36	48.79	48.79	-6.89%	6,815,673
Jul 27, 2026	50.89	52.52	50.11	52.40	52.40	2.64%	7,408,703
Jul 24, 2026	52.50	53.35	50.49	51.05	51.05	-4.04%	6,018,804
Jul 23, 2026	52.27	53.56	51.20	53.20	53.20	2.47%	7,277,922
Jul 22, 2026	52.00	54.83	51.13	51.92	51.92	-3.82%	8,584,031
Jul 21, 2026	50.00	53.99	45.57	53.98	53.98	6.62%	13,770,247
Jul 20, 2026	56.25	56.90	50.63	50.63	50.63	-9.99%	8,103,899
Jul 17, 2026	62.73	63.50	56.25	56.25	56.25	-10.00%	7,351,943
Jul 16, 2026	65.52	67.68	61.88	62.50	62.50	-7.82%	7,915,995
Jul 15, 2026	67.68	71.98	64.59	67.80	67.80	1.50%	10,206,670
Jul 14, 2026	67.34	68.70	63.88	66.80	66.80	-0.89%	7,248,878
Jul 13, 2026	69.11	71.58	66.00	67.40	67.40	-5.40%	6,938,561
Jul 10, 2026	69.79	75.50	69.35	71.25	71.25	2.05%	8,022,185
Jul 9, 2026	68.95	70.81	67.00	69.82	69.82	0.27%	7,443,906
Jul 8, 2026	70.07	71.30	67.60	69.63	69.63	-1.37%	5,933,707
Jul 7, 2026	70.07	72.00	68.07	70.60	70.60	0.04%	7,316,720
Jul 6, 2026	75.48	77.57	69.96	70.57	70.57	-7.02%	12,034,605