Jiangsu Feymer Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	33.75	34.50	33.45	34.32	34.32	1.39%	4,319,031
Feb 26, 2026	34.10	34.50	33.03	33.85	33.85	1.07%	5,135,066
Feb 25, 2026	31.00	34.55	30.50	33.49	33.49	9.59%	6,961,037
Feb 24, 2026	32.00	32.58	30.30	30.56	30.56	-4.44%	4,831,979
Feb 13, 2026	31.36	32.47	30.25	31.98	31.98	2.43%	5,162,260
Feb 12, 2026	31.24	31.62	30.50	31.22	31.22	-0.03%	4,765,429
Feb 11, 2026	32.02	33.37	31.16	31.23	31.23	-4.17%	6,437,458
Feb 10, 2026	32.88	34.69	32.01	32.59	32.59	-0.40%	6,667,055
Feb 9, 2026	32.10	33.30	32.00	32.72	32.72	1.18%	5,240,275
Feb 6, 2026	32.06	32.68	31.00	32.34	32.34	1.73%	6,784,751
Feb 5, 2026	31.09	32.28	30.39	31.79	31.79	0.28%	7,295,234
Feb 4, 2026	30.06	33.00	30.06	31.70	31.70	8.34%	11,768,300
Feb 3, 2026	29.27	30.18	28.26	29.26	29.26	2.96%	9,449,398
Feb 2, 2026	25.15	30.10	25.15	28.42	28.42	3.65%	13,682,440
Jan 30, 2026	23.75	27.67	23.50	27.42	27.42	14.11%	13,505,440
Jan 29, 2026	24.98	25.29	24.00	24.03	24.03	-3.42%	5,578,917
Jan 28, 2026	25.49	25.76	24.81	24.88	24.88	-3.49%	4,348,651
Jan 27, 2026	27.00	27.00	25.49	25.78	25.78	-4.87%	6,613,917
Jan 26, 2026	27.28	27.86	26.68	27.10	27.10	-0.73%	5,811,871
Jan 23, 2026	27.53	28.08	26.92	27.30	27.30	-0.73%	4,761,317
Jan 22, 2026	27.82	28.98	27.36	27.50	27.50	-2.48%	3,844,112
Jan 21, 2026	26.80	28.33	26.59	28.20	28.20	4.44%	3,965,485
Jan 20, 2026	26.49	27.90	26.19	27.00	27.00	2.51%	5,284,838
Jan 19, 2026	26.00	26.91	25.87	26.34	26.34	-1.46%	4,553,461
Jan 16, 2026	28.30	28.30	26.65	26.73	26.73	-5.15%	4,560,216
Jan 15, 2026	28.07	28.58	27.50	28.18	28.18	-0.60%	3,189,559
Jan 14, 2026	29.03	29.47	28.12	28.35	28.35	-3.57%	5,441,911
Jan 13, 2026	28.81	30.44	28.04	29.40	29.40	1.98%	6,270,912
Jan 12, 2026	27.18	29.65	27.01	28.83	28.83	6.19%	5,026,038
Jan 9, 2026	28.00	28.01	26.51	27.15	27.15	-2.72%	4,208,365
Jan 8, 2026	27.62	28.80	27.28	27.91	27.91	0.07%	2,957,127
Jan 7, 2026	25.88	28.43	25.80	27.89	27.89	7.72%	5,096,709
Jan 6, 2026	26.12	26.66	25.73	25.89	25.89	-0.88%	1,813,428
Jan 5, 2026	26.00	26.56	25.90	26.12	26.12	1.52%	2,272,545
Dec 31, 2025	26.00	26.26	25.18	25.73	25.73	-1.61%	3,178,190
Dec 30, 2025	26.79	27.48	25.92	26.15	26.15	-3.33%	4,018,076
Dec 29, 2025	25.22	27.28	25.05	27.05	27.05	6.96%	5,317,014
Dec 26, 2025	25.90	26.38	24.94	25.29	25.29	-1.98%	3,906,032
Dec 25, 2025	24.97	26.40	24.62	25.80	25.80	2.50%	4,300,017
Dec 24, 2025	23.16	25.91	23.16	25.17	25.17	8.73%	6,644,762
Dec 23, 2025	22.61	23.35	22.51	23.15	23.15	1.54%	1,333,900
Dec 22, 2025	22.38	23.19	22.16	22.80	22.80	2.89%	1,586,775
Dec 19, 2025	22.00	22.27	21.90	22.16	22.16	0.50%	915,023
Dec 18, 2025	22.08	22.39	21.98	22.05	22.05	-0.54%	1,057,688
Dec 17, 2025	21.88	22.48	21.70	22.17	22.17	0.45%	1,256,198
Dec 16, 2025	22.01	22.26	21.81	22.07	22.07	-0.45%	1,119,534
Dec 15, 2025	22.02	22.35	21.82	22.17	22.17	0.68%	999,494
Dec 12, 2025	21.81	22.41	21.81	22.02	22.02	-0.05%	1,183,491
Dec 11, 2025	22.90	22.90	21.97	22.03	22.03	-2.35%	1,349,903
Dec 10, 2025	22.98	22.98	22.39	22.56	22.56	-1.14%	989,883