GUILIN FUDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	13.48	13.50	13.26	13.36	-	1.37%	4,678,200
Mar 31, 2026	13.31	13.44	13.18	13.18	13.18	-1.13%	6,410,656
Mar 30, 2026	13.37	13.53	13.17	13.33	13.33	-1.91%	9,557,758
Mar 27, 2026	13.07	13.85	12.97	13.59	13.59	3.50%	14,128,140
Mar 26, 2026	13.44	13.52	13.10	13.13	13.13	-1.06%	11,302,830
Mar 25, 2026	13.00	13.29	13.00	13.27	13.27	2.71%	5,961,398
Mar 24, 2026	12.85	12.96	12.56	12.92	12.92	2.38%	6,966,840
Mar 23, 2026	13.10	13.19	12.48	12.62	12.62	-4.68%	10,431,480
Mar 20, 2026	13.74	13.86	13.20	13.24	13.24	-3.57%	8,033,201
Mar 19, 2026	13.98	14.08	13.69	13.73	13.73	-3.11%	6,749,364
Mar 18, 2026	14.25	14.25	13.93	14.17	14.17	-	5,704,400
Mar 17, 2026	14.51	14.59	14.16	14.17	14.17	-2.21%	5,825,391
Mar 16, 2026	14.43	14.49	14.28	14.49	14.49	0.42%	3,811,905
Mar 13, 2026	14.60	14.68	14.39	14.43	14.43	-1.57%	4,495,195
Mar 12, 2026	14.82	14.99	14.63	14.66	14.66	-1.15%	7,227,006
Mar 11, 2026	14.93	15.09	14.80	14.83	14.83	-0.74%	5,492,620
Mar 10, 2026	14.85	15.00	14.77	14.94	14.94	1.91%	7,254,376
Mar 9, 2026	14.99	14.99	14.30	14.66	14.66	-4.06%	13,389,380
Mar 6, 2026	14.99	15.37	14.95	15.28	15.28	1.93%	5,184,800
Mar 5, 2026	15.16	15.18	14.87	14.99	14.99	1.49%	6,688,665
Mar 4, 2026	14.03	15.02	14.03	14.77	14.77	-1.99%	10,454,880
Mar 3, 2026	15.90	16.03	15.07	15.07	15.07	-5.40%	9,722,962
Mar 2, 2026	16.18	16.29	15.86	15.93	15.93	-2.81%	10,499,734
Feb 27, 2026	16.02	16.50	15.95	16.39	16.39	2.31%	14,514,490
Feb 26, 2026	16.36	16.40	15.92	16.02	16.02	-3.09%	17,508,000
Feb 25, 2026	16.70	16.73	16.43	16.53	16.53	-1.31%	9,966,830
Feb 24, 2026	16.80	17.00	16.69	16.75	16.75	0.66%	6,018,222
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