GUILIN FUDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.10	10.69	9.78	10.64	10.64	4.11%	10,800,452
Oct 22, 2026	10.25	10.52	10.19	10.22	10.22	-	6,000,000
Oct 21, 2026	10.32	10.39	10.20	10.22	10.22	-0.78%	4,938,886
Oct 20, 2026	10.02	10.42	10.01	10.30	10.30	2.49%	6,282,888
Oct 19, 2026	9.75	10.08	9.64	10.05	10.05	3.18%	5,852,191
Oct 16, 2026	9.68	9.94	9.55	9.74	9.74	2.10%	6,382,963
Oct 15, 2026	9.68	9.73	9.48	9.54	9.54	-3.25%	4,761,400
Oct 14, 2026	10.09	10.13	9.82	9.86	9.86	-2.38%	3,653,500
Oct 13, 2026	10.00	10.15	9.83	10.10	10.10	-0.10%	5,362,603
Oct 12, 2026	10.45	10.50	10.04	10.11	10.11	-3.99%	6,544,704
Oct 9, 2026	10.40	10.56	10.11	10.53	10.53	1.54%	6,759,009
Oct 8, 2026	10.58	10.68	10.27	10.37	10.37	-2.26%	5,655,200
Sep 30, 2026	10.73	10.90	10.59	10.61	10.61	-0.75%	4,890,178
Sep 29, 2026	10.87	10.91	10.66	10.69	10.69	-0.56%	4,367,325
Sep 28, 2026	10.92	10.97	10.64	10.75	10.75	-2.18%	5,082,911
Sep 24, 2026	11.00	11.23	10.98	10.99	10.99	-0.45%	4,890,235
Sep 23, 2026	11.04	11.15	10.97	11.04	11.04	-0.18%	4,462,100
Sep 22, 2026	11.25	11.36	11.03	11.06	11.06	-1.69%	6,402,140
Sep 21, 2026	11.02	11.28	10.97	11.25	11.25	1.99%	9,968,944
Sep 18, 2026	10.90	11.44	10.89	11.03	11.03	2.32%	9,827,669
Sep 17, 2026	10.69	10.90	10.69	10.78	10.78	0.47%	4,912,718
Sep 16, 2026	10.79	10.79	10.56	10.73	10.73	-0.56%	4,917,632
Sep 15, 2026	10.70	10.90	10.48	10.79	10.79	1.12%	6,626,100
Sep 14, 2026	10.50	10.69	10.30	10.67	10.67	1.72%	4,992,366
Sep 11, 2026	10.68	10.68	10.40	10.49	10.49	-1.87%	6,805,105
Sep 10, 2026	10.87	10.87	10.60	10.69	10.69	-1.20%	8,607,285
Sep 9, 2026	11.09	11.16	10.78	10.82	10.82	-2.70%	8,816,115
Sep 8, 2026	11.27	11.30	11.09	11.12	11.12	-1.42%	8,404,400
Sep 7, 2026	11.06	11.56	11.02	11.28	11.28	1.99%	11,890,623
Sep 4, 2026	11.15	11.58	11.01	11.06	11.06	-0.45%	11,251,420
Sep 3, 2026	11.07	11.25	10.99	11.11	11.11	1.18%	6,989,168
Sep 2, 2026	11.25	11.25	10.83	10.98	10.98	-2.92%	13,342,909
Sep 1, 2026	11.40	11.53	11.30	11.31	11.31	-0.79%	7,294,420
Aug 31, 2026	10.84	11.46	10.72	11.40	11.40	5.36%	15,707,160
Aug 28, 2026	10.96	11.02	10.80	10.82	10.82	-1.28%	6,394,489
Aug 27, 2026	10.96	10.98	10.83	10.96	10.96	0.09%	6,007,600
Aug 26, 2026	11.00	11.15	10.86	10.95	10.95	-0.45%	6,116,600
Aug 25, 2026	11.06	11.08	10.74	11.00	11.00	-	8,080,518
Aug 24, 2026	11.00	11.42	10.84	11.00	11.00	0.27%	8,898,479
Aug 21, 2026	10.89	11.07	10.60	10.97	10.97	1.67%	7,885,327
Aug 20, 2026	10.81	10.94	10.68	10.79	10.79	-0.19%	7,613,200
Aug 19, 2026	11.92	11.92	10.81	10.81	10.81	-9.99%	17,213,997
Aug 18, 2026	11.42	12.24	11.42	12.01	12.01	4.62%	16,354,265
Aug 17, 2026	11.40	11.49	11.18	11.48	11.48	1.41%	5,021,500
Aug 14, 2026	11.53	11.53	11.25	11.32	11.32	-0.79%	5,092,952
Aug 13, 2026	11.71	11.77	11.41	11.41	11.41	-2.40%	7,583,569
Aug 12, 2026	11.88	11.88	11.63	11.69	11.69	-1.10%	6,965,941
Aug 11, 2026	11.37	12.17	11.17	11.82	11.82	3.87%	18,516,779
Aug 10, 2026	11.58	11.67	11.35	11.38	11.38	-2.15%	7,315,087
Aug 7, 2026	11.65	11.92	11.28	11.63	11.63	0.35%	11,870,232