Jiangsu Feymer Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.99	35.50	33.85	34.59	34.59	-	3,228,004
Jun 17, 2026	34.96	35.47	34.15	34.59	34.59	-1.42%	3,307,594
Jun 16, 2026	34.01	35.48	33.55	35.09	35.09	1.71%	5,108,209
Jun 15, 2026	34.21	37.18	33.60	34.50	34.50	7.91%	6,706,509
Jun 12, 2026	32.21	32.83	31.64	31.97	31.97	0.44%	2,413,393
Jun 11, 2026	32.90	33.80	31.51	31.83	31.83	-2.33%	3,161,442
Jun 10, 2026	31.83	33.47	31.70	32.59	32.59	1.37%	3,355,653
Jun 9, 2026	31.93	32.33	31.12	32.15	32.15	2.29%	2,767,006
Jun 8, 2026	32.91	33.49	31.16	31.43	31.43	-5.45%	3,846,937
Jun 5, 2026	34.24	34.48	32.63	33.24	33.24	-1.28%	2,661,389
Jun 4, 2026	34.65	34.77	33.45	33.67	33.67	-3.19%	2,921,581
Jun 3, 2026	35.31	35.71	34.30	34.78	34.78	-1.47%	2,308,347
Jun 2, 2026	35.50	36.00	34.63	35.30	35.30	-0.68%	2,198,546
Jun 1, 2026	35.04	36.47	34.61	35.54	35.54	-1.39%	3,769,829
May 29, 2026	37.73	37.73	35.35	36.04	36.04	-4.56%	5,051,358
May 28, 2026	39.96	40.87	37.19	37.76	37.76	-4.47%	6,073,252
May 27, 2026	38.04	40.15	37.80	39.60	39.53	4.10%	5,303,721
May 26, 2026	38.30	39.31	37.00	38.04	37.97	-2.29%	4,779,053
May 25, 2026	38.61	40.60	38.23	38.93	38.86	0.99%	5,002,292
May 22, 2026	39.15	40.29	38.01	38.55	38.48	2.66%	4,804,502
May 21, 2026	40.80	41.08	37.40	37.55	37.48	-6.12%	5,793,374
May 20, 2026	38.91	40.30	38.48	40.00	39.92	2.30%	5,247,611
May 19, 2026	38.53	39.67	37.82	39.10	39.03	1.45%	6,304,164
May 18, 2026	34.32	39.60	33.63	38.54	38.47	11.71%	9,121,366
May 15, 2026	35.51	36.20	34.00	34.50	34.43	-2.10%	4,668,208
May 14, 2026	36.38	36.38	34.50	35.24	35.17	-3.48%	7,376,524
May 13, 2026	33.78	37.46	33.75	36.51	36.44	5.83%	13,865,420
May 12, 2026	40.83	40.83	32.69	34.50	34.43	-11.72%	21,239,790
May 11, 2026	36.68	39.08	34.88	39.08	39.01	19.99%	6,819,019
May 8, 2026	30.30	33.10	30.00	32.57	32.51	7.53%	7,169,266
May 7, 2026	29.96	30.51	29.52	30.29	30.23	1.58%	4,116,061
May 6, 2026	29.50	31.49	29.31	29.82	29.76	1.74%	6,900,609
Apr 30, 2026	29.91	29.95	29.15	29.31	29.25	-1.91%	2,377,673
Apr 29, 2026	30.34	30.49	29.71	29.88	29.82	-2.03%	3,337,494
Apr 28, 2026	31.13	31.48	30.06	30.50	30.44	-2.62%	4,011,221
Apr 27, 2026	28.02	32.51	28.02	31.32	31.26	12.46%	9,591,474
Apr 24, 2026	27.33	28.85	27.33	27.85	27.80	1.31%	2,908,166
Apr 23, 2026	27.45	28.28	27.09	27.49	27.44	-0.61%	2,710,705
Apr 22, 2026	28.41	28.58	27.33	27.66	27.61	-2.12%	4,254,830
Apr 21, 2026	28.71	28.77	28.05	28.26	28.21	-1.67%	1,861,963
Apr 20, 2026	29.08	29.45	28.57	28.74	28.69	-1.17%	2,274,113
Apr 17, 2026	28.83	29.11	28.38	29.08	29.02	0.87%	2,240,806
Apr 16, 2026	28.04	29.16	27.98	28.83	28.78	2.82%	2,811,696
Apr 15, 2026	28.88	29.10	28.02	28.04	27.99	-1.48%	2,309,697
Apr 14, 2026	28.78	29.80	28.26	28.46	28.41	0.07%	2,184,917
Apr 13, 2026	29.00	29.00	27.92	28.44	28.39	-1.56%	3,266,025
Apr 10, 2026	28.16	28.98	27.88	28.89	28.84	3.33%	3,482,456
Apr 9, 2026	28.90	29.48	27.70	27.96	27.91	-2.68%	4,907,404
Apr 8, 2026	29.97	29.97	28.63	28.73	28.68	-1.95%	4,403,860
Apr 7, 2026	28.22	29.53	27.89	29.30	29.24	4.98%	4,410,922