Ningbo Fujia Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	12.94	13.00	12.61	12.74	12.74	-1.62%	3,670,880
Jul 23, 2026	12.05	12.99	11.96	12.95	12.95	7.47%	5,956,245
Jul 22, 2026	12.41	12.41	11.90	12.05	12.05	-2.82%	4,165,961
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