Jiangsu Feymer Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	28.50	28.69	27.40	27.94	27.94	-0.99%	1,520,410
Oct 8, 2026	28.94	29.62	28.10	28.22	28.22	-2.69%	1,320,766
Sep 30, 2026	29.19	29.85	28.91	29.00	29.00	-0.75%	1,407,808
Sep 29, 2026	29.01	29.43	28.26	29.22	29.22	2.24%	1,729,830
Sep 28, 2026	29.35	29.35	27.90	28.58	28.58	-2.76%	2,593,658
Sep 24, 2026	29.29	30.20	28.80	29.39	29.39	-0.20%	2,707,481
Sep 23, 2026	29.36	29.88	28.60	29.45	29.45	2.08%	2,894,066
Sep 22, 2026	28.60	30.46	28.48	28.85	28.85	2.82%	4,705,025
Sep 21, 2026	27.45	28.45	27.00	28.06	28.06	2.26%	1,875,154
Sep 18, 2026	27.26	27.57	27.01	27.44	27.44	0.96%	1,074,574
Sep 17, 2026	27.14	27.40	26.80	27.18	27.18	0.89%	939,425
Sep 16, 2026	27.01	27.28	26.20	26.94	26.94	0.30%	1,558,947
Sep 15, 2026	28.26	28.26	26.80	26.86	26.86	-4.07%	2,444,961
Sep 14, 2026	28.86	28.86	27.79	28.00	28.00	-3.58%	2,318,470
Sep 11, 2026	28.29	29.27	27.88	29.04	29.04	0.48%	2,137,041
Sep 10, 2026	30.80	30.80	28.80	28.90	28.90	-6.59%	3,473,624
Sep 9, 2026	28.48	32.40	27.55	30.94	30.94	9.72%	5,415,483
Sep 8, 2026	27.80	29.19	27.01	28.20	28.20	3.30%	2,365,669
Sep 7, 2026	26.61	27.60	26.61	27.30	27.30	1.49%	1,178,778
Sep 4, 2026	28.40	28.40	26.68	26.90	26.90	-4.10%	2,269,477
Sep 3, 2026	28.19	28.70	27.71	28.05	28.05	-1.13%	1,349,473
Sep 2, 2026	28.92	29.22	28.02	28.37	28.37	-2.04%	1,508,700
Sep 1, 2026	27.92	29.19	27.66	28.96	28.96	3.72%	2,403,870
Aug 31, 2026	28.01	28.46	27.68	27.92	27.92	-1.24%	1,693,412
Aug 28, 2026	27.91	29.00	27.41	28.27	28.27	1.95%	2,698,531
Aug 27, 2026	28.08	28.98	26.80	27.73	27.73	-4.31%	3,681,449
Aug 26, 2026	29.60	30.20	28.80	28.98	28.98	-1.26%	1,685,462
Aug 25, 2026	29.11	29.64	28.51	29.35	29.35	-0.17%	1,047,863
Aug 24, 2026	29.50	29.63	28.88	29.40	29.40	0.51%	1,314,094
Aug 21, 2026	28.99	29.56	27.95	29.25	29.25	1.14%	1,509,590
Aug 20, 2026	29.21	29.79	28.60	28.92	28.92	-	1,278,278
Aug 19, 2026	29.89	30.46	28.84	28.92	28.92	-5.18%	2,126,191
Aug 18, 2026	30.70	30.77	30.11	30.50	30.50	-0.68%	1,400,007
Aug 17, 2026	30.19	30.87	29.74	30.71	30.71	2.13%	1,533,203
Aug 14, 2026	29.39	30.18	29.25	30.07	30.07	2.35%	1,693,448
Aug 13, 2026	29.50	30.48	29.38	29.38	29.38	-0.34%	1,847,568
Aug 12, 2026	29.00	29.88	29.00	29.48	29.48	0.51%	1,350,085
Aug 11, 2026	29.18	29.93	29.18	29.33	29.33	-0.74%	1,572,458
Aug 10, 2026	30.38	30.46	29.21	29.55	29.55	-2.31%	2,026,340
Aug 7, 2026	30.00	30.36	28.66	30.25	30.25	1.31%	2,796,855
Aug 6, 2026	29.40	29.98	29.11	29.86	29.86	1.05%	1,957,949
Aug 5, 2026	29.24	29.62	28.52	29.55	29.55	2.60%	2,855,501
Aug 4, 2026	26.98	29.36	26.54	28.80	28.80	8.11%	3,388,385
Aug 3, 2026	27.90	28.50	26.14	26.64	26.64	-3.27%	3,159,172
Jul 31, 2026	29.04	29.10	27.46	27.54	27.54	2.38%	2,590,853
Jul 30, 2026	28.62	28.98	26.90	26.90	26.90	-6.01%	3,033,808
Jul 29, 2026	28.00	29.19	27.20	28.62	28.62	2.21%	3,972,968
Jul 28, 2026	26.50	28.69	26.49	28.00	28.00	3.59%	3,385,870
Jul 27, 2026	24.73	28.01	24.73	27.03	27.03	8.64%	3,275,987
Jul 24, 2026	25.63	25.72	24.70	24.88	24.88	-2.85%	1,585,965