Ningbo Fujia Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	12.81	13.12	12.71	13.02	13.02	1.56%	3,923,666
Oct 9, 2026	13.00	13.07	12.34	12.82	12.82	-2.14%	7,001,800
Oct 8, 2026	12.54	13.11	12.53	13.10	13.10	3.97%	7,678,984
Sep 30, 2026	12.85	12.95	12.45	12.60	12.60	-1.79%	3,380,200
Sep 29, 2026	12.84	13.05	12.70	12.83	12.83	-0.62%	3,236,740
Sep 28, 2026	12.76	13.02	12.71	12.91	12.91	1.25%	3,674,837
Sep 24, 2026	12.76	12.97	12.58	12.75	12.75	-0.08%	2,307,800
Sep 23, 2026	12.88	12.95	12.74	12.76	12.76	-0.93%	1,807,300
Sep 22, 2026	12.73	13.07	12.73	12.88	12.88	1.66%	3,055,100
Sep 21, 2026	12.99	12.99	12.66	12.67	12.67	-0.86%	2,928,735
Sep 18, 2026	12.94	13.13	12.77	12.78	12.78	-0.39%	2,156,900
Sep 17, 2026	12.59	12.88	12.55	12.83	12.83	1.18%	2,098,735
Sep 16, 2026	12.58	12.78	12.51	12.68	12.68	0.79%	1,779,340
Sep 15, 2026	12.67	12.80	12.52	12.58	12.58	-1.18%	2,342,404
Sep 14, 2026	12.80	12.98	12.51	12.73	12.73	-0.39%	1,874,500
Sep 11, 2026	12.90	12.94	12.54	12.78	12.78	-1.24%	2,599,300
Sep 10, 2026	13.00	13.15	12.86	12.94	12.94	-1.37%	1,586,200
Sep 9, 2026	13.34	13.44	13.10	13.12	13.12	-1.65%	2,256,100
Sep 8, 2026	13.16	13.57	13.03	13.34	13.34	0.91%	3,992,000
Sep 7, 2026	13.03	13.33	13.00	13.22	13.22	1.54%	2,796,460
Sep 4, 2026	13.33	13.45	12.96	13.02	13.02	-2.47%	2,922,300
Sep 3, 2026	13.33	13.46	13.24	13.35	13.35	1.06%	1,998,800
Sep 2, 2026	13.45	13.54	13.11	13.21	13.21	-2.44%	2,892,000
Sep 1, 2026	13.55	13.77	13.45	13.54	13.54	-0.88%	2,694,700
Aug 31, 2026	13.77	13.94	13.62	13.66	13.66	-1.73%	3,296,220
Aug 28, 2026	14.07	14.27	13.81	13.90	13.90	-0.71%	2,410,700
Aug 27, 2026	13.93	14.26	13.93	14.00	14.00	-0.36%	2,589,000
Aug 26, 2026	14.04	14.29	13.96	14.05	14.05	0.21%	1,938,100
Aug 25, 2026	13.50	14.39	13.40	14.02	14.02	3.09%	3,698,100
Aug 24, 2026	13.57	13.86	13.42	13.60	13.60	0.59%	2,660,600
Aug 21, 2026	13.49	13.75	13.30	13.52	13.52	-0.73%	2,116,240
Aug 20, 2026	14.00	14.15	13.41	13.62	13.62	1.41%	2,852,200
Aug 19, 2026	14.36	14.39	13.36	13.43	13.43	-6.80%	4,439,600
Aug 18, 2026	14.55	14.61	14.25	14.41	14.41	-1.10%	1,991,200
Aug 17, 2026	14.51	14.59	14.35	14.57	14.57	0.41%	1,943,560
Aug 14, 2026	14.75	15.03	14.45	14.51	14.51	-3.01%	2,451,300
Aug 13, 2026	15.68	15.68	14.92	14.96	14.96	-1.58%	3,096,480
Aug 12, 2026	14.21	15.25	14.21	15.20	15.20	4.90%	5,250,388
Aug 11, 2026	14.23	14.74	14.16	14.49	14.49	0.91%	2,859,276
Aug 10, 2026	14.65	14.74	14.06	14.36	14.36	-2.64%	4,335,201
Aug 7, 2026	14.69	14.97	14.56	14.75	14.75	0.41%	3,750,600
Aug 6, 2026	14.89	15.23	14.56	14.69	14.69	-1.48%	4,228,344
Aug 5, 2026	14.35	14.97	14.24	14.91	14.91	4.85%	4,884,528
Aug 4, 2026	13.58	14.39	13.45	14.22	14.22	5.72%	4,784,100
Aug 3, 2026	13.31	13.75	13.22	13.45	13.45	2.59%	4,242,655
Jul 31, 2026	12.48	13.31	12.48	13.11	13.11	6.50%	6,669,749
Jul 30, 2026	12.49	12.67	12.07	12.31	12.31	-2.84%	3,439,799
Jul 29, 2026	12.81	12.81	12.33	12.67	12.67	-0.55%	3,295,400
Jul 28, 2026	12.72	12.90	12.57	12.74	12.74	0.39%	2,995,200
Jul 27, 2026	12.82	13.21	12.60	12.69	12.69	-0.39%	4,523,016