GUILIN FUDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	17.70	17.78	17.70	17.78	-	-	34,600
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
Dec 3, 2025	15.07	15.58	14.70	14.82	14.82	-1.53%	20,051,220
Dec 2, 2025	14.71	15.10	14.45	15.05	15.05	2.66%	25,590,930
Dec 1, 2025	14.46	14.66	14.41	14.66	14.66	1.45%	9,643,194
Nov 28, 2025	14.31	14.46	14.15	14.45	14.45	0.77%	7,919,034
Nov 27, 2025	14.45	14.55	14.32	14.34	14.34	-0.83%	8,924,120
Nov 26, 2025	14.47	14.64	14.31	14.46	14.46	-0.07%	8,139,516
Nov 25, 2025	14.28	14.56	14.23	14.47	14.47	1.76%	9,658,912
Nov 24, 2025	14.07	14.28	13.83	14.22	14.22	1.50%	9,574,633
Nov 21, 2025	14.12	14.35	13.85	14.01	14.01	-1.68%	11,622,860
Nov 20, 2025	14.46	14.51	14.20	14.25	14.25	-0.56%	7,484,607
Nov 19, 2025	14.70	14.70	14.28	14.33	14.33	-1.98%	10,520,210
Nov 18, 2025	14.80	14.82	14.56	14.62	14.62	-1.02%	8,310,840