GUILIN FUDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	16.55	16.55	15.71	15.99	-	-3.44%	27,836,487
Jun 22, 2026	16.49	17.05	16.08	16.56	16.56	0.42%	30,625,471
Jun 18, 2026	15.84	16.97	15.61	16.49	16.49	4.30%	50,981,395
Jun 17, 2026	14.85	16.00	14.65	15.81	15.81	6.82%	48,743,920
Jun 16, 2026	13.32	14.80	13.32	14.80	14.80	10.04%	22,534,860
Jun 15, 2026	13.09	13.50	13.00	13.45	13.45	2.13%	10,640,930
Jun 12, 2026	12.95	13.33	12.78	13.17	13.17	1.70%	10,763,040
Jun 11, 2026	13.23	13.23	12.69	12.95	12.95	-2.85%	10,749,900
Jun 10, 2026	13.68	13.85	13.24	13.33	13.33	-2.20%	10,258,820
Jun 9, 2026	13.90	13.92	13.42	13.63	13.63	-2.78%	14,064,254
Jun 8, 2026	13.47	14.10	13.35	14.02	14.02	4.24%	22,910,900
Jun 5, 2026	12.23	13.45	11.75	13.45	13.45	9.98%	15,485,260
Jun 4, 2026	12.28	12.56	12.21	12.23	12.23	-0.89%	5,249,120
Jun 3, 2026	12.36	12.68	12.22	12.34	12.34	-0.16%	6,269,873
Jun 2, 2026	12.52	12.61	12.18	12.36	12.36	-0.40%	5,773,058
Jun 1, 2026	12.63	12.75	12.38	12.41	12.41	-1.66%	5,921,170
May 29, 2026	13.23	13.39	12.57	12.62	12.62	-4.32%	7,169,613
May 28, 2026	13.26	13.41	12.87	13.19	13.19	-0.68%	6,704,649
May 27, 2026	13.75	13.86	13.22	13.28	13.28	-4.25%	8,413,002
May 26, 2026	14.05	14.26	13.70	13.87	13.87	-1.35%	7,789,100
May 25, 2026	14.32	14.32	13.92	14.06	14.06	-1.82%	7,876,132
May 22, 2026	14.20	14.59	14.06	14.32	14.32	0.85%	6,857,031
May 21, 2026	14.20	14.63	14.10	14.20	14.20	0.28%	10,597,800
May 20, 2026	14.55	14.56	14.00	14.16	14.16	-2.61%	8,980,657
May 19, 2026	14.56	14.75	14.35	14.54	14.54	-0.48%	6,828,860
May 18, 2026	14.70	14.95	14.51	14.61	14.61	-1.08%	10,332,040
May 15, 2026	14.20	15.32	14.12	14.77	14.77	4.23%	20,096,130
May 14, 2026	14.53	14.57	14.15	14.17	14.17	-2.21%	6,842,342
May 13, 2026	14.34	14.53	14.15	14.49	14.49	0.84%	7,538,370
May 12, 2026	14.55	14.92	14.49	14.57	14.37	0.14%	9,911,036
May 11, 2026	14.58	14.65	14.39	14.55	14.35	-0.34%	8,698,825
May 8, 2026	14.16	14.69	14.06	14.60	14.40	2.96%	12,568,120
May 7, 2026	13.68	14.20	13.68	14.18	13.99	3.43%	10,581,750
May 6, 2026	13.70	13.79	13.58	13.71	13.52	0.37%	7,142,085
Apr 30, 2026	13.40	13.72	13.40	13.66	13.47	1.94%	5,879,820
Apr 29, 2026	13.14	13.47	13.13	13.40	13.22	1.67%	4,228,632
Apr 28, 2026	13.47	13.47	13.13	13.18	13.00	-1.79%	4,907,600
Apr 27, 2026	13.48	13.50	13.25	13.42	13.24	0.30%	4,001,540
Apr 24, 2026	13.50	13.50	13.23	13.38	13.20	-0.89%	4,218,960
Apr 23, 2026	13.80	13.83	13.39	13.50	13.31	-1.96%	5,675,412
Apr 22, 2026	13.68	13.78	13.56	13.77	13.58	0.07%	4,251,020
Apr 21, 2026	13.90	13.90	13.63	13.76	13.57	-1.22%	5,517,624
Apr 20, 2026	14.25	14.25	13.85	13.93	13.74	-1.35%	8,352,453
Apr 17, 2026	13.96	14.29	13.77	14.12	13.93	1.66%	9,763,994
Apr 16, 2026	13.67	13.95	13.61	13.89	13.70	2.06%	6,149,855
Apr 15, 2026	13.82	13.83	13.57	13.61	13.42	-0.37%	4,324,444
Apr 14, 2026	13.61	13.67	13.43	13.66	13.47	0.89%	5,273,044
Apr 13, 2026	13.76	13.76	13.45	13.54	13.35	-0.88%	4,908,833
Apr 10, 2026	13.46	13.80	13.38	13.66	13.47	2.09%	6,582,620
Apr 9, 2026	13.60	13.60	13.33	13.38	13.20	-1.76%	5,038,500