Fujian Snowman Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.25	18.35	18.10	18.17	-	-0.71%	13,699,480
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%	131,436,341
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