Jiangsu Feymer Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	29.82	30.41	28.60	29.27	-	0.27%	2,468,309
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
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