Fujian Nebula Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.00	52.77	50.78	52.57	52.57	1.68%	2,182,240
Mar 26, 2026	52.52	53.32	51.60	51.70	51.70	-1.73%	2,071,686
Mar 25, 2026	51.75	53.20	51.70	52.61	52.61	1.82%	2,625,600
Mar 24, 2026	51.80	51.90	49.76	51.67	51.67	2.93%	2,852,670
Mar 23, 2026	53.00	53.68	50.00	50.20	50.20	-7.05%	4,155,851
Mar 20, 2026	54.62	56.27	54.01	54.01	54.01	-0.81%	2,769,400
Mar 19, 2026	55.50	55.53	54.16	54.45	54.45	-2.75%	2,599,297
Mar 18, 2026	55.50	56.02	54.90	55.99	55.99	0.81%	1,929,096
Mar 17, 2026	58.00	58.16	55.30	55.54	55.54	-2.36%	2,917,782
Mar 16, 2026	57.98	58.50	55.40	56.88	56.88	-1.61%	3,944,000
Mar 13, 2026	59.70	60.24	57.51	57.81	57.81	-3.30%	4,696,000
Mar 12, 2026	61.96	62.69	59.40	59.78	59.78	-4.60%	5,012,500
Mar 11, 2026	63.98	64.08	62.45	62.66	62.66	-1.01%	3,711,600
Mar 10, 2026	64.17	64.17	62.48	63.30	63.30	0.40%	4,067,080
Mar 9, 2026	62.60	63.23	61.50	63.05	63.05	-0.74%	4,527,400
Mar 6, 2026	62.31	64.57	61.10	63.52	63.52	0.54%	4,969,716
Mar 5, 2026	60.16	63.20	59.25	63.18	63.18	7.76%	8,868,333
Mar 4, 2026	59.00	60.29	57.88	58.63	58.63	-1.31%	4,624,614
Mar 3, 2026	62.15	62.33	59.36	59.41	59.41	-4.70%	5,487,511
Mar 2, 2026	62.01	64.28	61.58	62.34	62.34	-0.54%	6,087,180
Feb 27, 2026	61.60	63.22	61.20	62.68	62.68	1.90%	3,943,396
Feb 26, 2026	63.50	65.00	61.43	61.51	61.51	-1.74%	5,131,293
Feb 25, 2026	62.00	62.85	61.05	62.60	62.60	1.21%	4,055,645
Feb 24, 2026	61.15	62.60	60.26	61.85	61.85	1.14%	4,825,247
Feb 13, 2026	59.08	62.33	58.54	61.15	61.15	3.52%	7,584,171
Feb 12, 2026	58.00	59.55	57.60	59.07	59.07	2.55%	4,426,307
Feb 11, 2026	59.89	59.99	57.57	57.60	57.60	-3.79%	4,501,641
Feb 10, 2026	59.60	60.90	59.60	59.87	59.87	0.52%	4,012,972
Feb 9, 2026	60.51	62.20	59.21	59.56	59.56	-0.88%	6,767,100
Feb 6, 2026	58.81	61.33	58.09	60.09	60.09	0.40%	7,491,167
Feb 5, 2026	57.56	60.98	57.56	59.85	59.85	4.67%	10,053,770
Feb 4, 2026	55.48	57.41	55.00	57.18	57.18	3.05%	4,747,661
Feb 3, 2026	53.99	55.69	53.38	55.49	55.49	4.44%	3,897,384
Feb 2, 2026	54.54	54.96	53.06	53.13	53.13	-3.42%	3,649,923
Jan 30, 2026	54.00	55.88	52.13	55.01	55.01	-0.33%	6,049,640
Jan 29, 2026	55.47	58.60	54.60	55.19	55.19	0.33%	7,430,217
Jan 28, 2026	56.10	56.63	54.85	55.01	55.01	-2.69%	3,894,161
Jan 27, 2026	56.03	56.80	53.30	56.53	56.53	0.36%	5,944,400
Jan 26, 2026	58.55	59.17	55.75	56.33	56.33	-3.16%	6,022,142
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