Fuda New Material Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	48.00	50.13	46.80	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
Jul 3, 2026	70.42	77.74	68.11	75.90	75.90	7.40%	16,267,277
Jul 2, 2026	73.00	76.28	70.42	70.67	70.67	-3.85%	9,698,145
Jul 1, 2026	71.40	74.91	70.88	73.50	73.50	2.96%	11,858,042
Jun 30, 2026	73.84	74.50	70.56	71.39	71.39	-3.21%	10,872,167
Jun 29, 2026	80.02	80.99	72.42	73.76	73.76	-8.34%	14,490,509
Jun 26, 2026	84.66	85.80	79.12	80.47	80.47	-6.38%	12,259,726
Jun 25, 2026	95.01	95.05	85.04	85.95	85.95	-7.70%	19,943,223
Jun 24, 2026	83.21	93.12	82.88	93.12	93.12	10.01%	16,462,271
Jun 23, 2026	82.50	89.00	78.20	84.65	84.65	1.21%	15,368,977
Jun 22, 2026	85.80	89.44	81.33	83.64	83.64	-2.74%	14,379,894
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