Wuhu Fuchun Dye and Weave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	15.73	15.79	15.53	15.70	15.70	-0.19%	2,549,800
Feb 25, 2026	15.94	15.94	15.66	15.73	15.73	-0.88%	2,284,760
Feb 24, 2026	15.49	15.97	15.49	15.87	15.87	2.99%	2,841,318
Feb 13, 2026	15.48	15.70	15.35	15.41	15.41	-0.77%	2,356,124
Feb 12, 2026	15.66	15.70	15.34	15.53	15.53	-1.08%	1,919,440
Feb 11, 2026	15.68	15.80	15.53	15.70	15.70	0.06%	1,576,750
Feb 10, 2026	15.76	15.77	15.55	15.69	15.69	-0.44%	2,102,586
Feb 9, 2026	15.50	15.95	15.36	15.76	15.76	2.74%	3,716,758
Feb 6, 2026	15.27	15.58	15.11	15.34	15.34	0.26%	2,821,970
Feb 5, 2026	15.33	15.47	15.25	15.30	15.30	-0.58%	1,898,190
Feb 4, 2026	15.37	15.65	15.26	15.39	15.39	0.07%	2,438,600
Feb 3, 2026	15.32	15.46	15.06	15.38	15.38	1.79%	2,816,065
Feb 2, 2026	15.48	15.57	15.10	15.11	15.11	-1.88%	3,001,948
Jan 30, 2026	15.14	15.55	15.02	15.40	15.40	1.72%	3,544,995
Jan 29, 2026	15.50	15.69	15.09	15.14	15.14	-2.32%	2,997,268
Jan 28, 2026	15.90	15.90	15.48	15.50	15.50	-1.59%	2,609,202
Jan 27, 2026	15.58	15.80	15.11	15.75	15.75	0.90%	4,138,022
Jan 26, 2026	15.99	16.28	15.51	15.61	15.61	-1.89%	4,077,442
Jan 23, 2026	15.91	15.98	15.67	15.91	15.91	0.19%	3,471,092
Jan 22, 2026	16.25	16.26	15.80	15.88	15.88	-2.22%	3,704,313
Jan 21, 2026	16.16	16.49	16.03	16.24	16.24	0.56%	3,531,940
Jan 20, 2026	16.37	16.50	15.78	16.15	16.15	-0.62%	6,622,777
Jan 19, 2026	15.38	16.28	15.28	16.25	16.25	6.14%	8,963,713
Jan 16, 2026	15.21	15.43	14.99	15.31	15.31	1.32%	3,408,595
Jan 15, 2026	15.45	15.45	15.04	15.11	15.11	-2.39%	3,096,440
Jan 14, 2026	15.39	15.87	15.30	15.48	15.48	1.18%	4,716,562
Jan 13, 2026	15.52	15.69	15.30	15.30	15.30	-1.35%	3,981,814
Jan 12, 2026	15.60	15.82	15.25	15.51	15.51	-0.45%	5,959,480
Jan 9, 2026	15.65	15.78	15.32	15.58	15.58	-0.13%	3,946,087
Jan 8, 2026	15.32	15.70	15.25	15.60	15.60	1.56%	3,284,706
Jan 7, 2026	15.73	15.88	15.29	15.36	15.36	-2.85%	4,312,534
Jan 6, 2026	15.92	16.14	15.73	15.81	15.81	-0.69%	4,816,356
Jan 5, 2026	15.67	16.15	15.40	15.92	15.92	1.60%	5,792,704
Dec 31, 2025	16.30	16.39	15.62	15.67	15.67	-2.49%	7,000,716
Dec 30, 2025	15.48	16.36	15.15	16.07	16.07	2.55%	7,751,535
Dec 29, 2025	15.26	15.90	15.03	15.67	15.67	3.43%	5,850,343
Dec 26, 2025	15.53	15.58	15.05	15.15	15.15	-2.51%	3,341,294
Dec 25, 2025	15.08	15.67	15.05	15.54	15.54	2.71%	4,073,850
Dec 24, 2025	15.22	15.22	15.00	15.13	15.13	0.80%	1,424,276
Dec 23, 2025	15.11	15.16	14.86	15.01	15.01	-0.86%	1,640,606
Dec 22, 2025	15.20	15.35	15.06	15.14	15.14	-0.59%	2,042,680
Dec 19, 2025	14.95	15.39	14.81	15.23	15.23	3.04%	3,233,860
Dec 18, 2025	14.95	15.06	14.65	14.78	14.78	-0.67%	2,656,482
Dec 17, 2025	15.09	15.24	14.59	14.88	14.88	-1.39%	2,846,416
Dec 16, 2025	15.58	15.87	14.90	15.09	15.09	-3.58%	3,674,113
Dec 15, 2025	15.75	16.18	15.57	15.65	15.65	-2.61%	4,614,926
Dec 12, 2025	15.45	16.96	15.45	16.07	16.07	4.08%	9,202,226
Dec 11, 2025	16.00	16.25	15.40	15.44	15.44	-3.74%	3,668,090
Dec 10, 2025	16.13	16.30	15.75	16.04	16.04	-0.99%	3,648,410
Dec 9, 2025	16.08	16.69	16.00	16.20	16.20	0.62%	6,205,296