Fujian Sunner Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.88	18.12	17.65	17.69	17.69	-0.62%	10,123,000
Mar 19, 2026	18.17	18.29	17.70	17.80	17.80	-2.25%	11,615,490
Mar 18, 2026	18.31	18.44	18.04	18.21	18.21	-0.55%	8,666,212
Mar 17, 2026	18.48	18.77	18.31	18.31	18.31	-1.56%	9,548,616
Mar 16, 2026	18.47	18.95	18.47	18.60	18.60	0.49%	13,535,160
Mar 13, 2026	18.92	19.10	18.48	18.51	18.51	-2.68%	13,050,490
Mar 12, 2026	19.14	19.18	18.63	19.02	19.02	-0.83%	15,489,510
Mar 11, 2026	19.32	19.33	18.80	19.18	19.18	-0.52%	15,557,358
Mar 10, 2026	19.45	19.57	19.19	19.28	19.28	-1.83%	17,824,812
Mar 9, 2026	19.79	19.99	19.37	19.64	19.64	-0.81%	19,237,820
Mar 6, 2026	19.24	19.85	19.22	19.80	19.80	2.64%	22,674,890
Mar 5, 2026	19.48	19.50	19.07	19.29	19.29	-1.23%	17,187,120
Mar 4, 2026	18.93	19.67	18.88	19.53	19.53	2.04%	21,085,660
Mar 3, 2026	19.46	19.57	19.11	19.14	19.14	-1.64%	22,379,060
Mar 2, 2026	19.03	19.60	18.86	19.46	19.46	0.83%	23,116,870
Feb 27, 2026	18.65	19.40	18.58	19.30	19.30	3.32%	23,483,064
Feb 26, 2026	18.47	18.71	18.35	18.68	18.68	0.97%	13,643,341
Feb 25, 2026	18.12	18.53	17.96	18.50	18.50	2.49%	15,831,210
Feb 24, 2026	18.01	18.22	17.75	18.05	18.05	0.22%	13,106,890
Feb 13, 2026	18.19	18.37	17.99	18.01	18.01	-0.99%	12,380,380
Feb 12, 2026	18.78	18.80	18.15	18.19	18.19	-3.14%	15,257,140
Feb 11, 2026	18.56	18.85	18.38	18.78	18.78	1.79%	17,387,300
Feb 10, 2026	18.47	18.58	18.16	18.45	18.45	0.27%	16,151,150
Feb 9, 2026	18.26	18.43	17.96	18.40	18.40	1.88%	25,233,250
Feb 6, 2026	17.08	18.45	17.03	18.06	18.06	4.82%	35,405,190
Feb 5, 2026	17.19	17.62	17.17	17.23	17.23	-0.06%	17,758,440
Feb 4, 2026	16.98	17.24	16.73	17.24	17.24	2.01%	17,662,060
Feb 3, 2026	17.01	17.07	16.62	16.90	16.90	-	17,151,300
Feb 2, 2026	17.22	17.42	16.87	16.90	16.90	-1.86%	25,605,280
Jan 30, 2026	17.07	17.61	16.99	17.22	17.22	0.76%	26,908,250
Jan 29, 2026	16.82	17.15	16.77	17.09	17.09	1.24%	18,166,150
Jan 28, 2026	16.49	17.10	16.35	16.88	16.88	1.87%	18,341,830
Jan 27, 2026	16.88	16.98	16.41	16.57	16.57	-2.01%	15,404,660
Jan 26, 2026	16.75	16.96	16.56	16.91	16.91	0.96%	16,147,790
Jan 23, 2026	16.62	16.75	16.57	16.75	16.75	0.84%	10,053,360
Jan 22, 2026	16.55	16.64	16.45	16.61	16.61	0.06%	8,804,570
Jan 21, 2026	16.81	16.82	16.48	16.60	16.60	-1.13%	11,340,630
Jan 20, 2026	16.72	16.98	16.67	16.79	16.79	0.54%	15,697,560
Jan 19, 2026	16.20	16.86	16.12	16.70	16.70	3.21%	20,864,540
Jan 16, 2026	16.51	16.52	16.11	16.18	16.18	-2.00%	14,884,830
Jan 15, 2026	16.42	16.70	16.40	16.51	16.51	2.42%	20,989,600
Jan 14, 2026	16.33	16.43	15.97	16.12	16.12	-1.29%	16,410,410
Jan 13, 2026	16.62	16.71	16.30	16.33	16.33	-2.16%	14,330,460
Jan 12, 2026	16.61	16.69	16.28	16.69	16.69	0.54%	15,432,030
Jan 9, 2026	16.54	16.65	16.42	16.60	16.60	0.36%	9,946,263
Jan 8, 2026	16.76	16.87	16.49	16.54	16.54	-0.78%	11,525,700
Jan 7, 2026	16.77	16.98	16.62	16.67	16.67	-0.60%	11,678,727
Jan 6, 2026	16.64	16.79	16.54	16.77	16.77	0.84%	13,550,622
Jan 5, 2026	16.54	16.66	16.47	16.63	16.63	0.54%	12,221,451
Dec 31, 2025	16.52	16.62	16.40	16.54	16.54	-0.12%	7,390,300