Fujian Snowman Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	19.98	20.15	19.76	19.92	19.92	-1.29%	51,190,095
Feb 12, 2026	20.20	20.70	19.87	20.18	20.18	0.10%	64,630,140
Feb 11, 2026	20.32	20.83	20.11	20.16	20.16	-0.69%	62,533,180
Feb 10, 2026	21.09	21.16	19.86	20.30	20.30	-4.20%	82,656,260
Feb 9, 2026	21.23	21.77	21.02	21.19	21.19	1.83%	98,932,550
Feb 6, 2026	20.58	21.87	20.51	20.81	20.81	-0.86%	98,764,930
Feb 5, 2026	20.46	21.44	20.35	20.99	20.99	-0.57%	92,568,080
Feb 4, 2026	20.37	21.98	20.32	21.11	21.11	2.03%	127,429,632
Feb 3, 2026	19.96	20.69	19.86	20.69	20.69	4.23%	98,426,391
Feb 2, 2026	19.53	20.44	19.45	19.85	19.85	0.86%	77,378,782
Jan 30, 2026	20.00	20.50	19.42	19.68	19.68	-2.38%	81,297,020
Jan 29, 2026	20.74	21.07	20.06	20.16	20.16	-2.75%	87,721,350
Jan 28, 2026	21.60	21.78	20.45	20.73	20.73	-4.03%	83,384,909
Jan 27, 2026	21.81	22.11	21.17	21.60	21.60	-1.86%	84,117,090
Jan 26, 2026	23.66	23.80	21.90	22.01	22.01	-6.10%	123,672,600
Jan 23, 2026	23.20	24.28	23.14	23.44	23.44	2.85%	215,161,900
Jan 22, 2026	21.00	22.79	21.00	22.79	22.79	9.99%	145,261,600
Jan 21, 2026	20.74	21.10	20.43	20.72	20.72	-0.77%	83,600,600
Jan 20, 2026	22.40	22.55	20.63	20.88	20.88	-5.22%	135,189,500
Jan 19, 2026	22.01	22.70	21.82	22.03	22.03	1.01%	138,392,000
Jan 16, 2026	21.82	23.58	21.81	21.81	21.81	-9.99%	198,574,100
Jan 15, 2026	25.30	25.39	24.23	24.23	24.23	-9.99%	104,503,500
Jan 14, 2026	26.55	28.00	26.01	26.92	26.92	-1.43%	225,725,400
Jan 13, 2026	27.98	29.21	25.50	27.31	27.31	1.04%	284,674,500
Jan 12, 2026	24.58	27.03	23.58	27.03	27.03	10.01%	260,760,800
Jan 9, 2026	25.58	26.58	23.82	24.57	24.57	1.70%	376,191,800
Jan 8, 2026	23.30	24.16	22.75	24.16	24.16	10.02%	171,906,300
Jan 7, 2026	19.73	21.96	19.71	21.96	21.96	10.02%	247,227,100
Jan 6, 2026	19.42	20.17	19.19	19.96	19.96	2.10%	180,325,900
Jan 5, 2026	18.63	19.80	18.52	19.55	19.55	5.11%	178,915,200
Dec 31, 2025	19.00	19.40	18.20	18.60	18.60	-4.12%	180,635,300
Dec 30, 2025	19.00	20.26	18.99	19.40	19.40	-	194,956,000
Dec 29, 2025	20.34	20.35	19.02	19.40	19.40	-5.78%	223,324,700
Dec 26, 2025	19.34	21.68	19.31	20.59	20.59	4.15%	306,861,000
Dec 25, 2025	19.34	20.25	19.06	19.77	19.77	1.75%	245,413,900
Dec 24, 2025	18.81	19.68	18.24	19.43	19.43	2.32%	229,269,700
Dec 23, 2025	19.51	19.99	18.69	18.99	18.99	-2.26%	239,340,700
Dec 22, 2025	20.20	20.50	19.34	19.43	19.43	-4.47%	292,157,200
Dec 19, 2025	20.01	20.34	19.88	20.34	20.34	10.01%	323,016,742
Dec 18, 2025	18.50	19.93	17.80	18.49	18.49	-5.76%	248,414,800
Dec 17, 2025	19.30	20.37	18.71	19.62	19.62	2.72%	303,681,993
Dec 16, 2025	20.68	21.35	18.98	19.10	19.10	-4.40%	362,749,670
Dec 15, 2025	19.98	19.98	19.16	19.98	19.98	10.02%	126,101,637
Dec 12, 2025	17.00	18.16	16.68	18.16	18.16	9.99%	185,137,600
Dec 11, 2025	15.08	16.51	15.05	16.51	16.51	9.99%	154,901,300
Dec 10, 2025	15.20	15.70	14.89	15.01	15.01	-4.58%	160,399,200
Dec 9, 2025	16.58	17.02	15.51	15.73	15.73	1.48%	202,675,900
Dec 8, 2025	15.62	16.68	15.38	15.50	15.50	0.85%	255,026,500
Dec 5, 2025	14.50	15.68	14.11	15.37	15.37	3.85%	214,254,400
Dec 4, 2025	13.84	15.35	13.75	14.80	14.80	3.71%	195,431,800