Fujian Nebula Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	30.51	33.00	30.51	32.35	32.35	7.83%	3,664,787
Jul 30, 2026	31.09	31.79	29.90	30.00	30.00	-4.03%	3,287,212
Jul 29, 2026	31.85	31.85	30.56	31.26	31.26	-1.76%	2,640,043
Jul 28, 2026	32.68	33.11	31.66	31.82	31.82	-3.93%	2,073,887
Jul 27, 2026	31.18	33.26	31.18	33.12	33.12	6.22%	3,447,800
Jul 24, 2026	30.47	31.90	30.20	31.18	31.18	1.33%	3,260,516
Jul 23, 2026	30.20	31.05	30.18	30.77	30.77	1.25%	2,190,840
Jul 22, 2026	30.51	31.40	30.20	30.39	30.39	-0.65%	4,717,146
Jul 21, 2026	29.53	30.75	26.52	30.59	30.59	5.16%	7,799,288
Jul 20, 2026	34.34	35.20	28.68	29.09	29.09	-14.77%	6,865,906
Jul 17, 2026	37.38	37.40	33.88	34.13	34.13	-9.33%	3,146,800
Jul 16, 2026	36.65	38.40	35.78	37.64	37.64	2.98%	2,427,848
Jul 15, 2026	36.77	38.61	36.48	36.55	36.55	0.47%	2,413,689
Jul 14, 2026	36.36	36.66	35.00	36.38	36.38	0.41%	2,550,200
Jul 13, 2026	40.40	40.40	35.60	36.23	36.23	-10.52%	3,549,450
Jul 10, 2026	41.50	42.32	40.49	40.49	40.49	-3.69%	2,143,373
Jul 9, 2026	41.22	42.75	39.98	42.04	42.04	0.84%	2,489,581
Jul 8, 2026	43.89	43.89	41.40	41.69	41.69	-2.59%	2,140,900
Jul 7, 2026	42.20	42.98	41.61	42.80	42.80	1.23%	1,965,100
Jul 6, 2026	41.02	42.33	40.92	42.28	42.28	3.07%	2,089,695
Jul 3, 2026	41.80	41.99	40.91	41.02	41.02	-0.89%	1,378,800
Jul 2, 2026	42.30	42.51	41.39	41.39	41.39	-2.43%	1,952,800
Jul 1, 2026	43.65	43.65	41.92	42.42	42.42	-1.85%	2,030,800
Jun 30, 2026	41.30	44.44	40.62	43.22	43.22	5.39%	3,543,800
Jun 29, 2026	40.77	41.82	39.96	41.01	41.01	0.59%	2,320,723
Jun 26, 2026	42.20	42.20	40.70	40.77	40.77	-3.21%	1,900,200
Jun 25, 2026	44.00	44.48	41.00	42.12	42.12	-4.79%	3,976,673
Jun 24, 2026	44.00	46.10	43.35	44.24	44.24	0.66%	2,493,200
Jun 23, 2026	43.97	45.90	43.76	43.95	43.95	-1.30%	2,423,600
Jun 22, 2026	46.99	47.69	43.14	44.53	44.53	-5.92%	4,510,858
Jun 18, 2026	49.00	49.42	47.14	47.33	47.33	-3.31%	2,678,253
Jun 17, 2026	47.60	49.00	47.08	48.95	48.95	2.73%	3,097,650
Jun 16, 2026	46.29	48.15	45.91	47.65	47.65	2.83%	2,146,091
Jun 15, 2026	45.90	46.38	44.92	46.34	46.34	1.80%	2,230,527
Jun 12, 2026	45.76	47.50	45.23	45.52	45.52	-0.50%	2,140,113
Jun 11, 2026	45.60	46.57	44.76	45.75	45.75	0.11%	1,699,471
Jun 10, 2026	43.25	45.88	43.25	45.70	45.70	3.86%	2,554,113
Jun 9, 2026	44.35	44.94	43.32	44.00	44.00	1.78%	2,037,440
Jun 8, 2026	46.32	46.50	43.01	43.23	43.23	-8.41%	3,912,265
Jun 5, 2026	48.15	48.41	46.02	47.20	47.20	-2.66%	3,175,586
Jun 4, 2026	49.04	49.20	47.40	48.49	48.49	-0.23%	2,079,588
Jun 3, 2026	48.24	49.48	48.15	48.60	48.60	-0.12%	2,234,313
Jun 2, 2026	49.01	50.27	48.50	48.66	48.66	-0.77%	2,103,354
Jun 1, 2026	51.47	51.47	48.77	49.04	49.04	-3.39%	2,398,732
May 29, 2026	53.31	53.60	48.89	50.76	50.76	-5.32%	4,001,363
May 28, 2026	54.21	54.27	52.84	53.61	53.61	-1.54%	2,419,500
May 27, 2026	54.43	56.10	52.80	54.45	54.45	0.11%	3,530,980
May 26, 2026	56.29	56.50	53.80	54.39	54.39	-3.50%	3,651,300
May 25, 2026	55.60	56.90	54.80	56.36	56.36	1.70%	4,979,274
May 22, 2026	52.00	55.91	51.50	55.42	55.42	6.58%	5,986,323