Jiangsu Feymer Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	29.50	31.49	29.31	29.82	29.82	1.74%	6,900,609
Apr 30, 2026	29.91	29.95	29.15	29.31	29.31	-1.91%	2,377,673
Apr 29, 2026	30.34	30.49	29.71	29.88	29.88	-2.03%	3,337,494
Apr 28, 2026	31.13	31.48	30.06	30.50	30.50	-2.62%	4,011,221
Apr 27, 2026	28.02	32.51	28.02	31.32	31.32	12.46%	9,591,474
Apr 24, 2026	27.33	28.85	27.33	27.85	27.85	1.31%	2,908,166
Apr 23, 2026	27.45	28.28	27.09	27.49	27.49	-0.61%	2,710,705
Apr 22, 2026	28.41	28.58	27.33	27.66	27.66	-2.12%	4,254,830
Apr 21, 2026	28.71	28.77	28.05	28.26	28.26	-1.67%	1,861,963
Apr 20, 2026	29.08	29.45	28.57	28.74	28.74	-1.17%	2,274,113
Apr 17, 2026	28.83	29.11	28.38	29.08	29.08	0.87%	2,240,806
Apr 16, 2026	28.04	29.16	27.98	28.83	28.83	2.82%	2,811,696
Apr 15, 2026	28.88	29.10	28.02	28.04	28.04	-1.48%	2,309,697
Apr 14, 2026	28.78	29.80	28.26	28.46	28.46	0.07%	2,184,917
Apr 13, 2026	29.00	29.00	27.92	28.44	28.44	-1.56%	3,266,025
Apr 10, 2026	28.16	28.98	27.88	28.89	28.89	3.33%	3,482,456
Apr 9, 2026	28.90	29.48	27.70	27.96	27.96	-2.68%	4,907,404
Apr 8, 2026	29.97	29.97	28.63	28.73	28.73	-1.95%	4,403,860
Apr 7, 2026	28.22	29.53	27.89	29.30	29.30	4.98%	4,410,922
Apr 3, 2026	28.97	29.28	27.76	27.91	27.91	-1.69%	1,724,209
Apr 2, 2026	30.00	30.00	28.08	28.39	28.39	-4.25%	2,630,936
Apr 1, 2026	29.30	30.19	28.75	29.65	29.65	3.27%	3,075,912
Mar 31, 2026	28.12	29.57	28.12	28.71	28.71	-0.24%	2,696,804
Mar 30, 2026	27.32	29.15	27.32	28.78	28.78	2.13%	3,393,260
Mar 27, 2026	26.48	28.55	26.10	28.18	28.18	6.62%	4,360,070
Mar 26, 2026	26.53	27.03	26.19	26.43	26.43	-0.19%	1,355,178
Mar 25, 2026	26.21	27.10	26.17	26.48	26.48	0.91%	1,854,076
Mar 24, 2026	25.28	26.33	25.16	26.24	26.24	4.46%	2,827,247
Mar 23, 2026	26.53	26.53	24.48	25.12	25.12	-6.27%	3,287,737
Mar 20, 2026	27.67	27.68	26.76	26.80	26.80	-2.19%	2,045,981
Mar 19, 2026	28.37	28.65	27.20	27.40	27.40	-4.40%	2,396,382
Mar 18, 2026	28.24	28.85	28.02	28.66	28.66	1.49%	1,895,339
Mar 17, 2026	28.65	29.45	28.22	28.24	28.24	-0.98%	2,486,736
Mar 16, 2026	28.98	28.98	27.81	28.52	28.52	-0.18%	2,488,301
Mar 13, 2026	28.44	29.45	28.03	28.57	28.57	0.46%	2,391,079
Mar 12, 2026	29.00	29.30	28.01	28.44	28.44	-2.60%	3,718,739
Mar 11, 2026	29.90	30.24	29.01	29.20	29.20	-2.60%	3,254,343
Mar 10, 2026	28.47	30.38	28.47	29.98	29.98	3.20%	3,509,321
Mar 9, 2026	30.24	31.12	27.98	29.05	29.05	-6.68%	6,754,011
Mar 6, 2026	31.41	31.97	31.02	31.13	31.13	-0.42%	2,366,078
Mar 5, 2026	31.96	32.33	31.01	31.26	31.26	-0.10%	2,539,424
Mar 4, 2026	31.31	32.39	31.08	31.29	31.29	-0.35%	2,741,879
Mar 3, 2026	33.14	33.20	31.26	31.40	31.40	-4.56%	4,575,565
Mar 2, 2026	33.00	34.39	32.61	32.90	32.90	-4.14%	6,783,318
Feb 27, 2026	33.75	34.50	33.45	34.32	34.32	1.39%	4,319,031
Feb 26, 2026	34.10	34.50	33.03	33.85	33.85	1.07%	5,135,066
Feb 25, 2026	31.00	34.55	30.50	33.49	33.49	9.59%	6,961,037
Feb 24, 2026	32.00	32.58	30.30	30.56	30.56	-4.44%	4,831,979
Feb 13, 2026	31.36	32.47	30.25	31.98	31.98	2.43%	5,162,260
Feb 12, 2026	31.24	31.62	30.50	31.22	31.22	-0.03%	4,765,429