Fujian Snowman Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	131,436,341
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%	171,838,497
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%	42,308,745
Mar 16, 2026	20.50	20.70	19.89	19.91	19.91	-3.86%	57,936,831
Mar 13, 2026	20.70	21.48	20.39	20.71	20.71	-1.80%	64,313,610
Mar 12, 2026	21.25	21.82	20.19	21.09	21.09	-1.63%	96,679,270
Mar 11, 2026	21.62	21.80	21.43	21.44	21.44	-1.88%	62,044,300
Mar 10, 2026	21.36	22.18	21.15	21.85	21.85	2.39%	90,379,720
Mar 9, 2026	21.56	21.98	21.20	21.34	21.34	-2.91%	70,808,480
Mar 6, 2026	22.00	22.38	21.65	21.98	21.98	-1.92%	90,477,010
Mar 5, 2026	21.65	22.65	21.21	22.41	22.41	4.77%	128,545,556
Mar 4, 2026	21.89	22.18	20.48	21.39	21.39	-5.98%	107,989,626
Mar 3, 2026	21.78	23.30	21.15	22.75	22.75	4.98%	181,900,300
Mar 2, 2026	20.78	21.90	20.70	21.67	21.67	2.27%	132,063,800
Feb 27, 2026	20.99	21.29	20.80	21.19	21.19	0.81%	58,148,029
Feb 26, 2026	20.92	21.38	20.80	21.02	21.02	0.14%	71,146,973
Feb 25, 2026	20.65	21.06	20.43	20.99	20.99	1.60%	68,598,698
Feb 24, 2026	20.20	21.22	20.09	20.66	20.66	3.71%	83,508,030
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