Ningbo Fujia Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	12.22	12.51	11.63	12.40	12.40	0.81%	6,698,600
Jul 20, 2026	13.11	13.29	12.00	12.30	12.30	-5.53%	7,473,300
Jul 17, 2026	14.22	14.36	12.90	13.02	13.02	-8.25%	5,317,000
Jul 16, 2026	14.78	14.98	14.13	14.19	14.19	-3.99%	3,719,226
Jul 15, 2026	14.66	14.99	14.37	14.78	14.78	0.82%	3,257,446
Jul 14, 2026	14.15	14.88	13.58	14.66	14.66	3.53%	6,231,512
Jul 13, 2026	14.84	15.13	14.06	14.16	14.16	-4.52%	5,269,400
Jul 10, 2026	14.40	15.29	14.29	14.83	14.83	2.99%	5,588,153
Jul 9, 2026	14.69	14.83	14.20	14.40	14.40	-1.44%	4,393,440
Jul 8, 2026	14.99	15.10	14.44	14.61	14.61	-2.99%	4,599,400
Jul 7, 2026	16.16	16.26	15.00	15.06	15.06	-6.86%	5,799,400
Jul 6, 2026	16.80	17.20	16.10	16.17	16.17	-3.64%	6,668,300
Jul 3, 2026	16.80	16.88	16.15	16.78	16.78	4.03%	8,146,666
Jul 2, 2026	15.39	16.73	15.35	16.13	16.13	5.01%	11,381,800
Jul 1, 2026	15.59	15.88	15.35	15.36	15.36	-1.41%	5,243,600
Jun 30, 2026	14.54	15.71	14.54	15.58	15.58	6.86%	8,309,540
Jun 29, 2026	13.55	14.68	13.55	14.58	14.58	3.48%	6,792,600
Jun 26, 2026	14.56	14.56	14.00	14.09	14.09	-3.23%	5,327,400
Jun 25, 2026	15.11	15.19	14.54	14.56	14.56	-3.45%	6,543,051
Jun 24, 2026	14.74	15.25	14.28	15.08	15.08	2.31%	6,355,100
Jun 23, 2026	14.76	15.08	14.64	14.74	14.74	-1.07%	4,688,909
Jun 22, 2026	15.62	15.62	14.70	14.90	14.90	-3.12%	5,964,104
Jun 18, 2026	15.21	15.60	15.13	15.38	15.38	0.72%	6,540,400
Jun 17, 2026	15.89	15.95	15.05	15.27	15.27	-1.93%	8,737,700
Jun 16, 2026	15.33	15.65	15.00	15.57	15.57	2.23%	6,073,900
Jun 15, 2026	15.00	15.38	14.81	15.23	15.23	2.77%	7,966,700
Jun 12, 2026	14.91	15.09	14.70	14.82	14.82	-	3,552,100
Jun 11, 2026	14.89	15.03	14.34	14.82	14.82	-0.47%	5,260,417
Jun 10, 2026	15.31	15.36	14.72	14.89	14.89	-3.31%	5,037,604
Jun 9, 2026	15.63	15.68	15.15	15.40	15.40	-0.77%	4,419,200
Jun 8, 2026	15.25	16.14	15.19	15.52	15.52	-1.96%	5,407,900
Jun 5, 2026	16.29	16.43	15.42	15.83	15.83	-2.88%	6,094,100
Jun 4, 2026	16.66	16.91	16.24	16.30	16.30	-2.69%	4,270,300
Jun 3, 2026	16.52	17.22	16.40	16.75	16.75	1.89%	7,197,800
Jun 2, 2026	16.08	16.64	15.40	16.44	16.44	2.75%	6,909,920
Jun 1, 2026	15.96	16.22	15.79	16.05	16.00	0.25%	5,577,800
May 29, 2026	16.74	16.87	15.86	16.01	15.96	-4.36%	6,048,900
May 28, 2026	17.52	17.65	16.38	16.74	16.69	-4.45%	7,704,100
May 27, 2026	18.14	18.20	17.37	17.52	17.47	-3.74%	5,973,820
May 26, 2026	18.04	18.49	17.84	18.20	18.14	1.39%	9,202,000
May 25, 2026	18.20	18.20	17.48	17.95	17.89	-1.37%	7,851,820
May 22, 2026	18.15	18.58	18.08	18.20	18.14	0.50%	8,451,020
May 21, 2026	18.66	19.10	18.05	18.11	18.05	-1.84%	12,315,650
May 20, 2026	18.50	18.70	18.12	18.45	18.39	-0.91%	9,906,365
May 19, 2026	18.05	18.68	18.05	18.62	18.56	2.42%	9,233,680
May 18, 2026	18.45	18.49	17.66	18.18	18.12	-0.93%	10,534,800
May 15, 2026	17.92	18.45	17.71	18.35	18.29	2.29%	12,476,590
May 14, 2026	17.85	18.63	17.70	17.94	17.88	0.67%	18,966,500
May 13, 2026	16.64	18.24	15.95	17.82	17.76	6.77%	18,825,020
May 12, 2026	17.63	17.63	16.67	16.69	16.64	-3.97%	5,227,419