GUILIN FUDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	16.81	16.95	16.63	16.64	16.64	-1.83%	6,969,899
Feb 12, 2026	16.70	17.16	16.70	16.95	16.95	1.50%	7,521,123
Feb 11, 2026	16.80	16.82	16.68	16.70	16.70	-0.65%	4,414,721
Feb 10, 2026	16.90	17.00	16.80	16.81	16.81	-0.71%	7,305,981
Feb 9, 2026	16.83	16.99	16.56	16.93	16.93	1.93%	10,245,004
Feb 6, 2026	16.14	16.88	16.08	16.61	16.61	2.91%	12,088,730
Feb 5, 2026	16.56	16.56	16.11	16.14	16.14	-2.54%	8,779,406
Feb 4, 2026	16.68	16.80	16.50	16.56	16.56	-1.25%	8,161,600
Feb 3, 2026	16.67	16.80	16.44	16.77	16.77	1.27%	7,583,284
Feb 2, 2026	16.70	16.96	16.56	16.56	16.56	-1.66%	9,814,000
Jan 30, 2026	16.80	17.17	16.36	16.84	16.84	-	13,237,580
Jan 29, 2026	17.05	17.32	16.82	16.84	16.84	-2.60%	16,216,960
Jan 28, 2026	17.70	17.71	17.23	17.29	17.29	-2.76%	15,829,510
Jan 27, 2026	17.41	17.93	17.13	17.78	17.78	0.97%	21,465,030
Jan 26, 2026	18.20	18.51	17.40	17.61	17.61	0.06%	26,837,990
Jan 23, 2026	17.66	17.80	17.31	17.60	17.60	-0.34%	20,546,740
Jan 22, 2026	17.62	17.93	17.45	17.66	17.66	-0.23%	18,492,500
Jan 21, 2026	17.10	17.90	16.83	17.70	17.70	2.43%	24,572,180
Jan 20, 2026	18.00	18.00	17.00	17.28	17.28	-3.84%	32,738,000
Jan 19, 2026	16.88	18.06	16.80	17.97	17.97	5.71%	41,539,540
Jan 16, 2026	16.28	17.18	16.16	17.00	17.00	5.13%	36,653,159
Jan 15, 2026	16.20	16.30	15.90	16.17	16.17	-0.19%	20,158,060
Jan 14, 2026	15.93	16.52	15.93	16.20	16.20	2.34%	33,728,970
Jan 13, 2026	16.00	16.12	15.70	15.83	15.83	-1.43%	23,896,310
Jan 12, 2026	15.97	16.09	15.56	16.06	16.06	1.07%	21,036,918
Jan 9, 2026	15.72	15.96	15.67	15.89	15.89	1.08%	16,150,700
Jan 8, 2026	15.69	15.95	15.57	15.72	15.72	0.13%	12,260,320
Jan 7, 2026	15.57	15.96	15.47	15.70	15.70	0.83%	14,803,660
Jan 6, 2026	15.69	15.81	15.51	15.57	15.57	-0.83%	13,937,900
Jan 5, 2026	15.63	15.78	15.55	15.70	15.70	-	13,446,410
Dec 31, 2025	16.17	16.20	15.63	15.70	15.70	-2.24%	15,916,260
Dec 30, 2025	15.68	16.15	15.60	16.06	16.06	1.71%	17,557,470
Dec 29, 2025	15.78	15.90	15.55	15.79	15.79	0.13%	13,554,960
Dec 26, 2025	15.92	16.37	15.70	15.77	15.77	-1.81%	21,831,760
Dec 25, 2025	15.70	16.20	15.52	16.06	16.06	2.75%	21,071,990
Dec 24, 2025	15.00	15.95	14.93	15.63	15.63	3.85%	21,959,578
Dec 23, 2025	15.28	15.29	14.98	15.05	15.05	-1.31%	9,649,424
Dec 22, 2025	14.68	15.35	14.66	15.25	15.25	4.45%	17,149,800
Dec 19, 2025	14.52	14.82	14.46	14.60	14.60	0.83%	8,338,800
Dec 18, 2025	14.67	14.86	14.48	14.48	14.48	-2.36%	7,933,387
Dec 17, 2025	14.47	14.92	14.31	14.83	14.83	2.49%	12,364,790
Dec 16, 2025	14.94	15.02	14.42	14.47	14.47	-3.40%	11,484,320
Dec 15, 2025	15.20	15.65	14.95	14.98	14.98	-0.99%	12,993,330
Dec 12, 2025	15.28	15.28	15.00	15.13	15.13	-0.92%	9,823,567
Dec 11, 2025	15.70	15.90	15.25	15.27	15.27	-2.86%	15,118,780
Dec 10, 2025	15.50	15.76	15.37	15.72	15.72	0.77%	12,320,400
Dec 9, 2025	15.93	15.98	15.56	15.60	15.60	-2.19%	17,723,650
Dec 8, 2025	14.95	15.95	14.95	15.95	15.95	7.34%	36,855,680
Dec 5, 2025	14.70	14.86	14.50	14.86	14.86	0.61%	9,121,234
Dec 4, 2025	15.01	15.18	14.75	14.77	14.77	-0.34%	13,098,550