GUILIN FUDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	11.74	11.83	11.13	11.59	11.59	-2.11%	19,794,140
Aug 5, 2026	11.31	11.96	11.23	11.84	11.84	5.71%	20,696,807
Aug 4, 2026	10.92	11.24	10.90	11.20	11.20	2.75%	10,386,190
Aug 3, 2026	10.76	11.04	10.71	10.90	10.90	1.30%	6,786,120
Jul 31, 2026	10.49	11.08	10.49	10.76	10.76	4.47%	13,781,714
Jul 30, 2026	10.41	10.52	10.14	10.30	10.30	-1.62%	7,418,267
Jul 29, 2026	10.14	10.58	9.98	10.47	10.47	2.95%	13,115,505
Jul 28, 2026	9.75	10.26	9.71	10.17	10.17	3.46%	11,085,261
Jul 27, 2026	9.58	9.86	9.56	9.83	9.83	2.50%	7,451,260
Jul 24, 2026	9.76	9.81	9.50	9.59	9.59	-2.64%	6,575,033
Jul 23, 2026	9.55	9.85	9.50	9.85	9.85	2.60%	7,207,553
Jul 22, 2026	9.83	9.85	9.57	9.60	9.60	-2.54%	8,957,332
Jul 21, 2026	9.54	9.87	9.28	9.85	9.85	3.25%	11,716,000
Jul 20, 2026	10.03	10.25	9.40	9.54	9.54	-5.26%	13,411,799
Jul 17, 2026	10.72	10.79	10.02	10.07	10.07	-6.06%	10,114,840
Jul 16, 2026	10.80	10.93	10.66	10.72	10.72	-1.02%	8,178,295
Jul 15, 2026	10.51	11.14	10.46	10.83	10.83	1.98%	12,551,100
Jul 14, 2026	10.16	10.74	10.12	10.62	10.62	3.51%	12,672,940
Jul 13, 2026	10.84	10.84	10.26	10.26	10.26	-5.61%	12,887,580
Jul 10, 2026	10.92	11.23	10.78	10.87	10.87	-0.28%	16,358,432
Jul 9, 2026	10.96	11.04	10.48	10.90	10.90	-0.37%	17,474,663
Jul 8, 2026	11.80	11.86	10.92	10.94	10.94	-6.73%	22,399,515
Jul 7, 2026	12.98	13.19	11.73	11.73	11.73	-9.98%	32,046,178
Jul 6, 2026	14.15	14.20	13.01	13.03	13.03	-8.50%	30,218,650
Jul 3, 2026	14.12	14.80	14.03	14.24	14.24	1.86%	35,492,117
Jul 2, 2026	14.56	14.88	13.95	13.98	13.98	-4.96%	31,188,351
Jul 1, 2026	13.37	14.71	13.33	14.71	14.71	10.02%	15,652,856
Jun 30, 2026	13.62	13.87	13.20	13.37	13.37	-2.27%	19,371,860
Jun 29, 2026	13.97	14.30	13.44	13.68	13.68	-2.49%	18,398,582
Jun 26, 2026	14.53	14.87	14.03	14.03	14.03	-3.37%	18,923,847
Jun 25, 2026	15.75	15.75	14.33	14.52	14.52	-7.81%	27,860,084
Jun 24, 2026	16.00	16.30	15.41	15.75	15.75	-1.25%	21,504,447
Jun 23, 2026	16.55	16.55	15.71	15.95	15.95	-3.68%	31,315,527
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