Hangzhou Fuen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	17.37	17.55	17.01	17.17	17.17	-	2,631,688
Jul 17, 2026	17.81	18.05	17.08	17.17	17.17	-3.76%	2,788,587
Jul 16, 2026	17.53	18.11	17.48	17.84	17.84	0.90%	2,609,797
Jul 15, 2026	17.33	17.80	17.33	17.68	17.68	1.43%	2,420,910
Jul 14, 2026	17.71	17.71	17.16	17.43	17.43	-0.51%	2,318,708
Jul 13, 2026	17.93	17.99	17.41	17.52	17.52	-3.04%	3,037,107
Jul 10, 2026	17.64	18.30	17.43	18.07	18.07	2.44%	3,197,297
Jul 9, 2026	17.90	17.99	17.31	17.64	17.64	-1.56%	2,965,716
Jul 8, 2026	18.44	18.44	17.90	17.92	17.92	-2.50%	2,366,643
Jul 7, 2026	19.26	19.26	18.30	18.38	18.38	-4.17%	2,452,495
Jul 6, 2026	19.59	19.77	19.16	19.18	19.18	-1.34%	2,204,133
Jul 3, 2026	19.43	19.60	19.21	19.44	19.44	1.25%	2,569,773
Jul 2, 2026	19.57	19.62	19.15	19.20	19.20	-2.34%	2,861,755
Jul 1, 2026	19.13	19.94	18.95	19.66	19.66	2.66%	4,236,764
Jun 30, 2026	18.60	19.58	18.26	19.15	19.15	3.01%	4,025,971
Jun 29, 2026	18.52	18.74	18.03	18.59	18.59	-0.43%	2,502,322
Jun 26, 2026	19.30	19.32	18.62	18.67	18.67	-2.96%	2,501,297
Jun 25, 2026	19.70	19.78	19.29	19.44	19.24	-1.82%	2,114,919
Jun 24, 2026	20.11	20.45	19.52	19.80	19.60	-1.54%	2,751,846
Jun 23, 2026	19.92	20.33	19.81	20.11	19.90	0.95%	2,930,666
Jun 22, 2026	19.83	19.94	19.22	19.92	19.72	0.40%	3,301,157
Jun 18, 2026	20.29	20.32	19.77	19.84	19.64	-2.55%	2,861,735
Jun 17, 2026	19.85	20.63	19.72	20.36	20.15	2.36%	4,417,467
Jun 16, 2026	19.89	20.13	19.59	19.89	19.69	-	3,285,281
Jun 15, 2026	19.48	19.89	19.48	19.89	19.69	2.37%	2,941,834
Jun 12, 2026	19.20	19.69	19.13	19.43	19.23	1.99%	2,904,923
Jun 11, 2026	19.19	19.48	18.94	19.05	18.85	-0.94%	2,360,216
Jun 10, 2026	19.59	19.72	19.00	19.23	19.03	-2.48%	3,475,230
Jun 9, 2026	19.73	19.88	19.48	19.72	19.52	0.10%	2,364,565
Jun 8, 2026	20.05	20.29	19.35	19.70	19.50	-2.91%	3,108,095
Jun 5, 2026	20.32	20.62	20.03	20.29	20.08	-1.17%	3,234,527
Jun 4, 2026	20.38	20.63	19.81	20.53	20.32	0.74%	4,169,304
Jun 3, 2026	20.97	21.10	20.29	20.38	20.17	-3.18%	3,713,521
Jun 2, 2026	21.50	21.62	20.96	21.05	20.83	-2.41%	3,014,291
Jun 1, 2026	21.20	21.65	21.04	21.57	21.35	1.22%	2,939,748
May 29, 2026	21.24	21.65	20.91	21.31	21.09	0.38%	4,170,680
May 28, 2026	21.66	21.75	21.13	21.23	21.01	-2.66%	3,845,111
May 27, 2026	21.43	22.14	21.43	21.81	21.59	0.83%	4,031,508
May 26, 2026	22.07	22.29	21.38	21.63	21.41	-3.00%	4,542,091
May 25, 2026	23.07	23.07	22.21	22.30	22.07	-2.71%	4,828,735
May 22, 2026	23.44	23.89	22.67	22.92	22.68	-2.30%	6,046,311
May 21, 2026	23.77	24.53	23.32	23.46	23.22	-1.72%	7,525,479
May 20, 2026	24.10	24.10	23.60	23.87	23.62	-1.97%	5,343,356
May 19, 2026	24.45	25.40	24.28	24.35	24.10	-1.02%	8,153,623
May 18, 2026	23.50	24.74	23.43	24.60	24.35	3.49%	9,544,272
May 15, 2026	23.79	24.04	23.45	23.77	23.53	0.17%	5,146,293
May 14, 2026	24.41	24.41	23.73	23.73	23.49	-2.94%	6,954,710
May 13, 2026	25.00	25.00	24.24	24.45	24.20	-2.47%	7,833,654
May 12, 2026	24.80	25.40	24.80	25.07	24.81	1.17%	9,262,186
May 11, 2026	25.69	25.69	24.69	24.78	24.53	-2.86%	11,665,000