Jiangsu Feymer Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	24.50	26.30	24.40	25.61	25.61	4.11%	2,320,466
Jul 22, 2026	24.56	25.98	24.22	24.60	24.60	2.67%	3,490,389
Jul 21, 2026	23.98	24.13	21.34	23.96	23.96	1.83%	3,600,983
Jul 20, 2026	25.68	26.23	23.06	23.53	23.53	-8.09%	3,519,387
Jul 17, 2026	28.27	28.27	25.33	25.60	25.60	-8.34%	2,965,346
Jul 16, 2026	28.20	28.80	27.79	27.93	27.93	-3.36%	1,727,333
Jul 15, 2026	28.69	29.50	28.39	28.90	28.90	-0.34%	1,432,867
Jul 14, 2026	28.74	29.17	27.73	29.00	29.00	2.73%	1,892,973
Jul 13, 2026	29.17	29.64	28.01	28.23	28.23	-3.91%	2,402,229
Jul 10, 2026	29.82	30.41	28.60	29.38	29.38	0.65%	2,574,981
Jul 9, 2026	29.11	29.45	28.10	29.19	29.19	1.71%	1,980,988
Jul 8, 2026	29.79	29.85	28.25	28.70	28.70	-3.33%	1,695,442
Jul 7, 2026	30.21	30.52	29.28	29.69	29.69	-2.11%	1,639,765
Jul 6, 2026	31.20	32.07	29.51	30.33	30.33	-2.79%	3,064,648
Jul 3, 2026	32.88	33.34	30.87	31.20	31.20	-5.11%	4,578,415
Jul 2, 2026	34.00	35.90	32.81	32.88	32.88	-4.08%	4,263,590
Jul 1, 2026	34.51	35.49	33.80	34.28	34.28	-0.72%	3,571,977
Jun 30, 2026	32.48	34.58	32.09	34.53	34.53	4.99%	2,648,602
Jun 29, 2026	33.42	33.95	32.03	32.89	32.89	-2.35%	2,718,196
Jun 26, 2026	34.35	35.33	32.94	33.68	33.68	-3.55%	2,750,188
Jun 25, 2026	37.01	37.05	34.40	34.92	34.92	-4.49%	4,580,596
Jun 24, 2026	34.85	37.00	33.63	36.56	36.56	1.75%	5,386,013
Jun 23, 2026	33.48	36.83	33.03	35.93	35.93	7.32%	5,730,771
Jun 22, 2026	34.59	35.00	32.05	33.48	33.48	-3.21%	4,970,664
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