Fujian Snowman Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.54	16.87	15.54	16.70	-	0.97%	53,626,233
May 28, 2026	14.90	16.54	14.83	16.54	16.54	9.97%	79,499,310
May 27, 2026	14.88	15.65	14.75	15.04	15.04	0.60%	56,344,810
May 26, 2026	15.43	15.43	14.70	14.95	14.95	-3.24%	39,222,590
May 25, 2026	15.71	15.86	15.27	15.45	15.45	-2.03%	33,704,020
May 22, 2026	15.54	15.93	15.30	15.77	15.77	2.01%	29,590,100
May 21, 2026	16.04	16.20	15.44	15.46	15.46	-3.62%	42,892,940
May 20, 2026	16.51	16.51	15.90	16.04	16.04	-3.78%	43,423,380
May 19, 2026	16.80	16.86	16.36	16.67	16.67	-0.83%	32,952,270
May 18, 2026	16.96	17.20	16.70	16.81	16.81	-2.04%	37,932,370
May 15, 2026	17.82	17.94	17.01	17.16	17.16	-5.82%	70,606,630
May 14, 2026	17.83	19.28	17.59	18.22	18.22	1.90%	99,196,370
May 13, 2026	17.84	18.05	17.61	17.88	17.88	0.22%	35,934,190
May 12, 2026	18.30	18.59	17.80	17.84	17.84	-2.62%	54,669,120
May 11, 2026	18.55	18.68	18.31	18.32	18.32	-0.60%	50,340,530
May 8, 2026	18.15	18.68	18.10	18.43	18.43	0.71%	49,638,120
May 7, 2026	18.25	18.47	18.01	18.30	18.30	1.05%	48,109,770
May 6, 2026	17.97	18.22	17.80	18.11	18.11	2.20%	44,248,140
Apr 30, 2026	17.65	17.80	17.46	17.72	17.72	0.34%	27,784,880
Apr 29, 2026	17.53	17.87	17.35	17.66	17.66	0.74%	28,700,750
Apr 28, 2026	17.56	17.89	17.23	17.53	17.53	-2.99%	48,227,480
Apr 27, 2026	18.05	18.25	17.80	18.07	18.07	0.17%	33,442,130
Apr 24, 2026	18.11	18.46	17.86	18.04	18.04	-1.80%	41,396,760
Apr 23, 2026	19.28	19.39	18.25	18.37	18.37	-4.72%	68,341,900
Apr 22, 2026	19.57	19.68	19.15	19.28	19.28	-2.43%	59,506,990
Apr 21, 2026	20.00	20.17	19.56	19.76	19.76	-1.54%	66,005,370
Apr 20, 2026	19.40	20.10	19.40	20.07	20.07	3.56%	91,187,280
Apr 17, 2026	19.45	19.73	19.10	19.38	19.38	-1.32%	65,457,390
Apr 16, 2026	19.50	19.98	19.10	19.64	19.64	0.05%	70,739,270
Apr 15, 2026	19.48	20.36	19.33	19.63	19.63	1.82%	89,484,490
Apr 14, 2026	19.71	20.15	18.95	19.28	19.28	-1.78%	83,919,950
Apr 13, 2026	19.40	19.89	19.40	19.63	19.63	0.41%	59,125,350
Apr 10, 2026	20.40	20.69	19.55	19.55	19.55	-5.42%	119,455,300
Apr 9, 2026	20.50	21.41	20.29	20.67	20.67	-1.15%	118,914,600
Apr 8, 2026	20.18	21.57	19.73	20.91	20.91	1.75%	155,736,200
Apr 7, 2026	19.81	20.99	19.36	20.55	20.55	3.79%	131,436,300
Apr 3, 2026	18.86	20.30	18.60	19.80	19.80	2.91%	138,291,600
Apr 2, 2026	19.20	19.79	18.88	19.24	19.24	2.23%	171,838,400
Apr 1, 2026	17.43	18.82	16.95	18.82	18.82	9.99%	121,303,400
Mar 31, 2026	17.23	17.69	17.08	17.11	17.11	-1.04%	41,434,010
Mar 30, 2026	16.80	17.34	16.72	17.29	17.29	1.41%	33,436,180
Mar 27, 2026	16.72	17.13	16.59	17.05	17.05	0.65%	31,601,460
Mar 26, 2026	17.48	17.61	16.85	16.94	16.94	-2.76%	41,637,750
Mar 25, 2026	17.14	17.47	17.05	17.42	17.42	1.87%	49,075,110
Mar 24, 2026	17.13	17.18	16.44	17.10	17.10	1.60%	66,992,080
Mar 23, 2026	17.08	17.66	16.68	16.83	16.83	-3.77%	50,641,860
Mar 20, 2026	18.28	18.32	17.47	17.49	17.49	-3.16%	47,231,530
Mar 19, 2026	18.73	18.77	17.86	18.06	18.06	-5.94%	55,365,310
Mar 18, 2026	19.47	19.62	18.57	19.20	19.20	-1.54%	55,939,020
Mar 17, 2026	20.34	20.35	19.50	19.50	19.50	-2.06%	42,308,740