Hangzhou Fuen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	20.38	20.63	19.81	20.53	20.53	0.74%	4,169,304
Jun 3, 2026	20.97	21.10	20.29	20.38	20.38	-3.18%	3,713,521
Jun 2, 2026	21.50	21.62	20.96	21.05	21.05	-2.41%	3,014,291
Jun 1, 2026	21.20	21.65	21.04	21.57	21.57	1.22%	2,939,748
May 29, 2026	21.24	21.65	20.91	21.31	21.31	0.38%	4,170,680
May 28, 2026	21.66	21.75	21.13	21.23	21.23	-2.66%	3,845,111
May 27, 2026	21.43	22.14	21.43	21.81	21.81	0.83%	4,031,508
May 26, 2026	22.07	22.29	21.38	21.63	21.63	-3.00%	4,542,091
May 25, 2026	23.07	23.07	22.21	22.30	22.30	-2.71%	4,828,735
May 22, 2026	23.44	23.89	22.67	22.92	22.92	-2.30%	6,046,311
May 21, 2026	23.77	24.53	23.32	23.46	23.46	-1.72%	7,525,479
May 20, 2026	24.10	24.10	23.60	23.87	23.87	-1.97%	5,343,356
May 19, 2026	24.45	25.40	24.28	24.35	24.35	-1.02%	8,153,623
May 18, 2026	23.50	24.74	23.43	24.60	24.60	3.49%	9,544,272
May 15, 2026	23.79	24.04	23.45	23.77	23.77	0.17%	5,146,293
May 14, 2026	24.41	24.41	23.73	23.73	23.73	-2.94%	6,954,710
May 13, 2026	25.00	25.00	24.24	24.45	24.45	-2.47%	7,833,654
May 12, 2026	24.80	25.40	24.80	25.07	25.07	1.17%	9,262,186
May 11, 2026	25.69	25.69	24.69	24.78	24.78	-2.86%	11,665,000
May 8, 2026	24.17	25.88	24.17	25.51	25.51	5.98%	14,855,610
May 7, 2026	23.79	24.16	23.70	24.07	24.07	0.80%	8,090,575
May 6, 2026	23.65	24.08	23.50	23.88	23.88	1.79%	8,681,478
Apr 30, 2026	23.76	23.76	23.25	23.46	23.46	-1.22%	6,774,772
Apr 29, 2026	23.48	23.85	23.48	23.75	23.75	1.37%	8,876,561
Apr 28, 2026	24.75	24.76	23.24	23.43	23.43	-5.94%	14,156,840
Apr 27, 2026	26.00	26.30	24.89	24.91	24.91	-5.75%	15,169,340
Apr 24, 2026	26.48	27.47	26.42	26.43	26.43	-1.86%	15,344,610
Apr 23, 2026	28.47	28.47	26.80	26.93	26.93	-7.46%	22,926,720
Apr 22, 2026	28.10	30.32	28.00	29.10	29.10	-4.81%	29,475,820