Fujian Snowman Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.82	24.28	21.82	23.36	-	2.50%	192,568,954
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
Dec 3, 2025	14.37	14.88	14.18	14.27	14.27	-1.65%	160,252,300
Dec 2, 2025	13.89	14.83	13.71	14.51	14.51	3.05%	205,072,300
Dec 1, 2025	13.73	14.31	13.65	14.08	14.08	3.23%	148,381,900
Nov 28, 2025	13.20	13.67	12.94	13.64	13.64	2.71%	99,038,460
Nov 27, 2025	13.67	13.80	13.23	13.28	13.28	-2.71%	108,981,400
Nov 26, 2025	14.13	14.51	13.61	13.65	13.65	-4.41%	134,288,199
Nov 25, 2025	14.21	14.48	14.05	14.28	14.28	0.21%	139,807,814
Nov 24, 2025	13.63	14.60	13.47	14.25	14.25	4.78%	159,934,600
Nov 21, 2025	13.80	14.34	13.18	13.60	13.60	-5.56%	168,279,800
Nov 20, 2025	15.01	15.50	14.09	14.40	14.40	-7.99%	203,145,500
Nov 19, 2025	15.31	16.20	15.10	15.65	15.65	2.29%	223,662,400
Nov 18, 2025	16.01	17.09	14.88	15.30	15.30	-2.55%	327,448,500
Nov 17, 2025	13.91	15.70	13.81	15.70	15.70	10.02%	231,222,800
Nov 14, 2025	13.57	14.99	13.57	14.27	14.27	3.71%	232,389,600
Nov 13, 2025	13.53	13.92	13.13	13.76	13.76	3.38%	186,412,400