Fujian Nebula Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	56.94	58.30	56.77	58.17	58.17	2.83%	5,770,600
Jan 22, 2026	58.05	59.45	56.42	56.57	56.57	-2.93%	5,533,434
Jan 21, 2026	57.15	59.35	57.00	58.28	58.28	1.36%	5,379,064
Jan 20, 2026	58.36	59.33	56.38	57.50	57.50	-1.47%	6,536,664
Jan 19, 2026	59.02	60.36	57.10	58.36	58.36	1.64%	7,883,363
Jan 16, 2026	59.59	59.90	57.20	57.42	57.42	-2.51%	6,346,200
Jan 15, 2026	59.02	61.36	58.60	58.90	58.90	-2.08%	5,486,695
Jan 14, 2026	60.65	62.30	58.58	60.15	60.15	0.67%	9,283,167
Jan 13, 2026	64.65	64.99	59.68	59.75	59.75	-3.99%	12,605,526
Jan 12, 2026	58.29	64.95	58.19	62.23	62.23	10.22%	19,619,990
Jan 9, 2026	55.79	56.99	54.90	56.46	56.46	1.04%	6,694,847
Jan 8, 2026	55.29	57.38	54.55	55.88	55.88	-	8,567,896
Jan 7, 2026	53.00	56.50	52.80	55.88	55.88	5.33%	9,016,175
Jan 6, 2026	53.43	53.91	52.51	53.05	53.05	-0.93%	5,760,270
Jan 5, 2026	52.47	53.58	51.48	53.55	53.55	3.82%	7,794,422
Dec 31, 2025	52.05	52.70	50.78	51.58	51.58	-0.67%	7,594,155
Dec 30, 2025	54.94	55.30	51.56	51.93	51.93	-6.01%	10,386,200
Dec 29, 2025	55.97	56.89	54.94	55.25	55.25	-1.36%	8,598,033
Dec 26, 2025	57.60	58.49	55.71	56.01	56.01	-2.73%	7,506,274
Dec 25, 2025	59.00	59.08	56.00	57.58	57.58	-0.67%	7,642,027
Dec 24, 2025	56.34	58.68	55.90	57.97	57.97	2.93%	9,545,305
Dec 23, 2025	55.16	57.30	54.52	56.32	56.32	2.10%	11,543,652
Dec 22, 2025	50.30	55.33	49.91	55.16	55.16	9.01%	11,335,700
Dec 19, 2025	53.34	53.90	49.23	50.60	50.60	-5.10%	15,257,777
Dec 18, 2025	53.80	56.30	53.18	53.32	53.32	-1.24%	12,868,820
Dec 17, 2025	51.40	54.20	51.00	53.99	53.99	5.04%	8,585,300
Dec 16, 2025	51.24	52.28	50.44	51.40	51.40	-0.19%	4,287,937
Dec 15, 2025	51.31	53.05	51.06	51.50	51.50	-0.79%	6,524,653
Dec 12, 2025	50.20	52.10	49.73	51.91	51.91	3.26%	7,074,137
Dec 11, 2025	50.53	51.20	50.27	50.27	50.27	-0.65%	4,797,322
Dec 10, 2025	51.49	51.75	50.30	50.60	50.60	-1.73%	6,797,700
Dec 9, 2025	48.50	51.55	48.48	51.49	51.49	5.40%	9,627,984
Dec 8, 2025	46.66	49.95	46.65	48.85	48.85	4.09%	6,790,240
Dec 5, 2025	45.88	47.68	45.04	46.93	46.93	2.27%	4,354,687
Dec 4, 2025	46.81	46.98	45.71	45.89	45.89	-2.05%	2,914,600
Dec 3, 2025	48.73	49.11	46.48	46.85	46.85	-3.86%	4,428,387
Dec 2, 2025	49.40	49.50	48.50	48.73	48.73	-1.44%	3,119,484
Dec 1, 2025	49.25	49.90	47.70	49.44	49.44	0.41%	8,140,581
Nov 28, 2025	48.60	50.06	48.30	49.24	49.24	1.36%	5,267,904
Nov 27, 2025	49.17	50.16	48.44	48.58	48.58	-2.19%	6,338,072
Nov 26, 2025	46.36	50.49	45.65	49.67	49.67	7.14%	11,481,340
Nov 25, 2025	44.82	46.89	44.22	46.36	46.36	4.11%	6,261,622
Nov 24, 2025	44.35	45.70	44.01	44.53	44.53	1.78%	4,646,800
Nov 21, 2025	46.12	47.10	43.68	43.75	43.75	-7.01%	6,595,573
Nov 20, 2025	48.83	48.83	46.78	47.05	47.05	-2.26%	5,279,961
Nov 19, 2025	48.79	50.15	47.90	48.14	48.14	-1.90%	6,697,464
Nov 18, 2025	50.52	50.82	48.57	49.07	49.07	-4.07%	13,167,870
Nov 17, 2025	53.60	55.99	50.68	51.15	51.15	-3.85%	17,308,100
Nov 14, 2025	50.11	54.00	49.50	53.20	53.20	4.93%	12,985,870
Nov 13, 2025	48.54	52.88	48.52	50.70	50.70	3.91%	13,747,460