Jiangsu Feymer Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	28.97	29.28	27.76	27.91	27.86	-1.69%	1,724,209
Apr 2, 2026	30.00	30.00	28.08	28.39	28.34	-4.25%	2,630,936
Apr 1, 2026	29.30	30.19	28.75	29.65	29.59	3.27%	3,075,912
Mar 31, 2026	28.12	29.57	28.12	28.71	28.66	-0.24%	2,696,804
Mar 30, 2026	27.32	29.15	27.32	28.78	28.73	2.13%	3,393,260
Mar 27, 2026	26.48	28.55	26.10	28.18	28.13	6.62%	4,360,070
Mar 26, 2026	26.53	27.03	26.19	26.43	26.38	-0.19%	1,355,178
Mar 25, 2026	26.21	27.10	26.17	26.48	26.43	0.91%	1,854,076
Mar 24, 2026	25.28	26.33	25.16	26.24	26.19	4.46%	2,827,247
Mar 23, 2026	26.53	26.53	24.48	25.12	25.07	-6.27%	3,287,737
Mar 20, 2026	27.67	27.68	26.76	26.80	26.75	-2.19%	2,045,981
Mar 19, 2026	28.37	28.65	27.20	27.40	27.35	-4.40%	2,396,382
Mar 18, 2026	28.24	28.85	28.02	28.66	28.61	1.49%	1,895,339
Mar 17, 2026	28.65	29.45	28.22	28.24	28.19	-0.98%	2,486,736
Mar 16, 2026	28.98	28.98	27.81	28.52	28.47	-0.18%	2,488,301