Ningbo Fujia Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.14	18.36	18.01	18.06	18.06	-1.10%	2,676,639
Feb 26, 2026	17.98	18.38	17.91	18.26	18.26	1.22%	3,606,440
Feb 25, 2026	18.25	18.42	17.96	18.04	18.04	-0.99%	3,691,106
Feb 24, 2026	18.45	18.55	18.13	18.22	18.22	-0.22%	2,990,780
Feb 13, 2026	18.72	18.88	18.23	18.26	18.26	-3.23%	4,249,800
Feb 12, 2026	18.87	19.38	18.54	18.87	18.87	0.48%	6,128,520
Feb 11, 2026	18.13	19.00	18.13	18.78	18.78	1.51%	6,999,220
Feb 10, 2026	18.89	18.89	18.46	18.50	18.50	-1.23%	4,060,780
Feb 9, 2026	18.90	19.19	18.58	18.73	18.73	0.32%	6,765,200
Feb 6, 2026	18.13	19.15	17.80	18.67	18.67	2.02%	8,688,300
Feb 5, 2026	19.90	20.11	18.30	18.30	18.30	-5.67%	24,421,880
Feb 4, 2026	18.75	19.48	18.52	19.40	19.40	3.47%	10,127,406
Feb 3, 2026	18.32	18.86	18.08	18.75	18.75	3.82%	7,958,786
Feb 2, 2026	18.80	18.97	17.98	18.06	18.06	-3.32%	6,560,309
Jan 30, 2026	18.20	18.84	18.06	18.68	18.68	2.58%	11,809,640
Jan 29, 2026	18.96	19.98	18.11	18.21	18.21	-1.73%	17,099,470
Jan 28, 2026	18.50	18.68	18.30	18.53	18.53	-0.38%	4,009,700
Jan 27, 2026	18.63	18.85	18.20	18.60	18.60	-	4,220,637
Jan 26, 2026	18.90	19.19	18.40	18.60	18.60	-1.12%	5,283,967
Jan 23, 2026	18.57	18.81	18.23	18.81	18.81	1.24%	6,472,503
Jan 22, 2026	18.09	18.69	18.09	18.58	18.58	2.37%	6,167,040
Jan 21, 2026	17.60	18.28	17.53	18.15	18.15	2.60%	6,141,140
Jan 20, 2026	17.88	17.99	17.61	17.69	17.69	-1.01%	3,500,547
Jan 19, 2026	17.60	18.10	17.58	17.87	17.87	1.88%	5,336,791
Jan 16, 2026	17.55	17.68	17.33	17.54	17.54	0.98%	4,158,900
Jan 15, 2026	17.30	17.60	17.23	17.37	17.37	0.17%	3,517,400
Jan 14, 2026	17.42	17.75	17.11	17.34	17.34	-0.57%	6,233,960
Jan 13, 2026	17.60	17.75	17.34	17.44	17.44	-1.30%	4,939,880
Jan 12, 2026	17.93	17.95	17.58	17.67	17.67	-2.05%	8,139,479
Jan 9, 2026	17.65	18.18	17.36	18.04	18.04	2.33%	10,362,720
Jan 8, 2026	17.25	17.80	16.92	17.63	17.63	2.08%	8,715,337
Jan 7, 2026	17.56	17.56	17.16	17.27	17.27	-1.71%	5,252,340
Jan 6, 2026	17.09	17.79	17.00	17.57	17.57	2.93%	8,524,105
Jan 5, 2026	16.85	17.19	16.80	17.07	17.07	1.37%	5,747,200
Dec 31, 2025	16.37	17.12	16.29	16.84	16.84	3.00%	8,896,285
Dec 30, 2025	16.24	16.57	16.10	16.35	16.35	1.05%	4,417,326
Dec 29, 2025	16.03	16.34	16.03	16.18	16.18	0.37%	2,373,500
Dec 26, 2025	16.36	16.45	16.10	16.12	16.12	-1.16%	2,894,500
Dec 25, 2025	15.84	16.34	15.84	16.31	16.31	2.32%	3,629,540
Dec 24, 2025	15.88	15.97	15.73	15.94	15.94	1.21%	2,064,200
Dec 23, 2025	15.93	15.98	15.67	15.75	15.75	-1.01%	2,121,380
Dec 22, 2025	15.94	16.05	15.82	15.91	15.91	0.32%	1,979,320
Dec 19, 2025	15.60	15.97	15.57	15.86	15.86	1.67%	2,302,404
Dec 18, 2025	15.61	15.76	15.57	15.60	15.60	-0.38%	1,595,000
Dec 17, 2025	15.39	15.74	15.38	15.66	15.66	0.71%	2,479,500
Dec 16, 2025	15.59	15.80	15.50	15.55	15.55	-0.83%	2,376,800
Dec 15, 2025	15.81	15.99	15.68	15.68	15.68	-1.38%	2,026,000
Dec 12, 2025	15.87	16.06	15.82	15.90	15.90	-	2,204,800
Dec 11, 2025	16.22	16.24	15.90	15.90	15.90	-1.91%	2,207,540
Dec 10, 2025	16.27	16.34	16.06	16.21	16.21	-	2,128,500