Wuhu Fuchun Dye and Weave Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	16.78	16.81	16.32	16.41	16.41	-3.19%	17,845,570
Apr 30, 2026	17.70	17.70	16.60	16.95	16.95	-4.83%	10,283,500
Apr 29, 2026	17.08	17.96	17.08	17.81	17.81	2.24%	6,369,099
Apr 28, 2026	17.58	17.90	17.28	17.42	17.42	-2.41%	6,164,654
Apr 27, 2026	17.90	17.98	17.50	17.85	17.85	-0.83%	5,402,200
Apr 24, 2026	17.88	18.14	17.60	18.00	18.00	1.29%	5,539,986
Apr 23, 2026	17.94	18.30	17.68	17.77	17.77	-1.66%	6,955,916
Apr 22, 2026	18.11	18.54	17.85	18.07	18.07	-0.99%	8,204,014
Apr 21, 2026	18.00	19.08	18.00	18.25	18.25	1.67%	11,044,032
Apr 20, 2026	17.88	18.24	17.75	17.95	17.95	0.39%	10,074,719
Apr 17, 2026	17.50	18.49	17.18	17.88	17.88	1.36%	15,561,793
Apr 16, 2026	16.63	17.79	16.56	17.64	17.64	6.59%	18,081,240
Apr 15, 2026	16.90	16.96	16.50	16.55	16.55	-2.99%	13,241,558
Apr 14, 2026	17.29	17.40	16.61	17.06	17.06	-4.43%	19,124,173
Apr 13, 2026	16.36	18.49	16.18	17.85	17.85	6.19%	25,868,300
Apr 10, 2026	16.49	17.46	16.26	16.81	16.81	4.93%	26,911,160
Apr 9, 2026	16.02	16.02	15.90	16.02	16.02	10.03%	8,875,601
Apr 8, 2026	14.81	14.81	14.35	14.56	14.56	0.76%	3,548,862
Apr 7, 2026	14.04	14.50	13.94	14.45	14.45	3.21%	3,762,664
Apr 3, 2026	14.56	14.56	13.98	14.00	14.00	-3.38%	2,857,034
Apr 2, 2026	14.76	14.78	14.26	14.49	14.49	-1.83%	4,469,912
Apr 1, 2026	14.44	14.88	14.44	14.76	14.76	3.72%	6,095,549
Mar 31, 2026	14.68	15.28	14.01	14.23	14.23	-1.86%	8,732,547
Mar 30, 2026	13.78	14.60	13.59	14.50	14.50	4.62%	5,735,850
Mar 27, 2026	13.48	13.90	13.38	13.86	13.86	2.36%	2,113,240
Mar 26, 2026	13.80	13.95	13.41	13.54	13.54	-2.10%	2,549,968
Mar 25, 2026	13.44	13.83	13.44	13.83	13.83	3.06%	2,652,462
Mar 24, 2026	12.79	13.44	12.72	13.42	13.42	5.75%	3,775,694
Mar 23, 2026	13.02	13.35	12.49	12.69	12.69	-4.51%	3,454,536
Mar 20, 2026	13.91	14.08	13.26	13.29	13.29	-4.46%	3,043,032
Mar 19, 2026	14.20	14.24	13.81	13.91	13.91	-2.66%	2,305,720
Mar 18, 2026	14.06	14.30	14.03	14.29	14.29	1.64%	2,460,878
Mar 17, 2026	14.66	14.71	14.01	14.06	14.06	-3.76%	2,923,312
Mar 16, 2026	14.59	14.76	14.46	14.61	14.61	0.21%	2,953,658
Mar 13, 2026	14.82	15.05	14.46	14.58	14.58	-1.88%	3,073,105
Mar 12, 2026	15.14	15.19	14.77	14.86	14.86	-1.85%	3,181,554
Mar 11, 2026	15.40	15.52	15.05	15.14	15.14	-1.24%	3,479,872
Mar 10, 2026	15.33	15.40	15.18	15.33	15.33	1.52%	3,036,108
Mar 9, 2026	15.19	15.45	14.79	15.10	15.10	-1.44%	3,823,756
Mar 6, 2026	14.54	15.45	14.42	15.32	15.32	5.29%	3,568,386
Mar 5, 2026	14.62	14.71	14.41	14.55	14.55	2.32%	2,521,736
Mar 4, 2026	14.34	14.61	14.02	14.22	14.22	-2.80%	2,976,992
Mar 3, 2026	15.45	15.59	14.51	14.63	14.63	-5.31%	3,969,386
Mar 2, 2026	15.50	15.82	15.40	15.45	15.45	-1.47%	3,367,870
Feb 27, 2026	15.70	15.73	15.53	15.68	15.68	-0.13%	2,314,950
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