Jiangsu Feymer Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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