Ningbo Fujia Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	16.98	17.41	16.96	17.38	17.33	2.36%	6,969,240
May 8, 2026	16.61	16.99	16.50	16.98	16.93	0.89%	4,626,706
May 7, 2026	16.90	17.23	16.79	16.83	16.78	-0.71%	5,193,200
May 6, 2026	16.54	17.10	16.54	16.95	16.90	1.92%	7,945,716
Apr 30, 2026	16.44	16.81	16.17	16.63	16.58	1.16%	6,661,200
Apr 29, 2026	17.00	17.00	15.90	16.44	16.39	-5.14%	11,932,840
Apr 28, 2026	17.58	17.93	17.25	17.33	17.28	-1.42%	6,134,600
Apr 27, 2026	17.47	17.65	17.00	17.58	17.53	2.63%	5,806,106
Apr 24, 2026	17.30	17.58	17.05	17.13	17.08	-1.21%	6,852,136
Apr 23, 2026	16.56	17.50	16.33	17.34	17.29	5.47%	14,031,140
Apr 22, 2026	16.30	16.60	16.14	16.44	16.39	0.61%	4,622,500
Apr 21, 2026	16.63	16.63	16.30	16.34	16.29	-1.92%	5,079,640
Apr 20, 2026	16.32	16.78	16.24	16.66	16.61	2.40%	6,623,560
Apr 17, 2026	16.47	16.50	16.20	16.27	16.22	-1.21%	2,975,079
Apr 16, 2026	16.33	16.55	16.26	16.47	16.42	1.04%	2,930,060
Apr 15, 2026	16.64	16.70	16.22	16.30	16.25	-2.04%	2,630,400
Apr 14, 2026	16.48	16.78	16.38	16.64	16.59	1.40%	4,640,440
Apr 13, 2026	16.69	16.81	16.35	16.41	16.36	-2.32%	3,846,600
Apr 10, 2026	16.54	17.08	16.54	16.80	16.75	1.63%	5,384,600
Apr 9, 2026	16.19	16.97	16.18	16.53	16.48	1.47%	5,900,000
Apr 8, 2026	16.09	16.33	16.08	16.29	16.24	2.26%	3,773,300
Apr 7, 2026	15.79	16.15	15.77	15.93	15.88	1.01%	3,921,700
Apr 3, 2026	15.90	16.04	15.56	15.77	15.72	-0.82%	3,737,600
Apr 2, 2026	16.13	16.16	15.68	15.90	15.85	-1.55%	4,740,000
Apr 1, 2026	15.59	16.50	15.47	16.15	16.10	4.53%	8,446,120
Mar 31, 2026	15.54	15.65	15.25	15.45	15.40	-0.39%	4,735,600
Mar 30, 2026	15.33	15.76	15.21	15.51	15.46	-0.06%	4,018,900
Mar 27, 2026	15.41	15.84	15.39	15.52	15.47	-1.02%	5,916,700