Jiangsu Feymer Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	25.28	26.33	25.16	26.24	26.24	4.46%	2,827,247
Mar 23, 2026	26.53	26.53	24.48	25.12	25.12	-6.27%	3,287,737
Mar 20, 2026	27.67	27.68	26.76	26.80	26.80	-2.19%	2,045,981
Mar 19, 2026	28.37	28.65	27.20	27.40	27.40	-4.40%	2,396,382
Mar 18, 2026	28.24	28.85	28.02	28.66	28.66	1.49%	1,895,339
Mar 17, 2026	28.65	29.45	28.22	28.24	28.24	-0.98%	2,486,736
Mar 16, 2026	28.98	28.98	27.81	28.52	28.52	-0.18%	2,488,301
Mar 13, 2026	28.44	29.45	28.03	28.57	28.57	0.46%	2,391,079
Mar 12, 2026	29.00	29.30	28.01	28.44	28.44	-2.60%	3,718,739
Mar 11, 2026	29.90	30.24	29.01	29.20	29.20	-2.60%	3,254,343
Mar 10, 2026	28.47	30.38	28.47	29.98	29.98	3.20%	3,509,321
Mar 9, 2026	30.24	31.12	27.98	29.05	29.05	-6.68%	6,754,011
Mar 6, 2026	31.41	31.97	31.02	31.13	31.13	-0.42%	2,366,078
Mar 5, 2026	31.96	32.33	31.01	31.26	31.26	-0.10%	2,539,424
Mar 4, 2026	31.31	32.39	31.08	31.29	31.29	-0.35%	2,741,879
Mar 3, 2026	33.14	33.20	31.26	31.40	31.40	-4.56%	4,575,565
Mar 2, 2026	33.00	34.39	32.61	32.90	32.90	-4.14%	6,783,318
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