Fujian Nebula Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	52.68	54.86	51.90	52.00	52.00	-1.25%	5,830,502
May 20, 2026	52.53	53.30	51.10	52.66	52.66	0.25%	3,762,700
May 19, 2026	51.48	52.70	50.32	52.53	52.53	2.06%	4,390,664
May 18, 2026	51.01	51.47	49.66	51.47	51.47	0.08%	3,834,418
May 15, 2026	49.31	51.70	48.53	51.43	51.43	4.30%	4,597,739
May 14, 2026	48.47	52.25	47.90	49.31	49.31	1.71%	6,583,084
May 13, 2026	49.15	49.32	47.77	48.48	48.48	-1.36%	3,480,228
May 12, 2026	50.95	51.09	49.11	49.15	49.15	-2.54%	2,448,598
May 11, 2026	50.40	51.00	50.10	50.43	50.43	0.30%	2,635,590
May 8, 2026	50.50	51.32	50.01	50.28	50.28	-0.93%	2,061,600
May 7, 2026	49.78	51.08	49.37	50.75	50.75	1.95%	2,455,879
May 6, 2026	49.97	50.25	49.50	49.78	49.78	0.65%	2,285,853
Apr 30, 2026	49.18	49.50	48.60	49.46	49.46	0.37%	1,694,567
Apr 29, 2026	47.62	49.75	47.62	49.28	49.28	2.86%	2,461,090
Apr 28, 2026	49.88	49.88	47.01	47.91	47.91	-2.82%	3,265,500
Apr 27, 2026	48.60	49.99	47.90	49.30	49.30	-1.62%	3,639,864
Apr 24, 2026	50.44	51.00	49.97	50.11	50.11	-0.65%	1,793,450
Apr 23, 2026	51.80	51.80	49.78	50.44	50.44	-2.61%	3,317,471
Apr 22, 2026	51.53	52.55	51.13	51.79	51.79	0.41%	2,188,085
Apr 21, 2026	51.98	52.45	50.85	51.58	51.58	-0.41%	2,213,317
Apr 20, 2026	52.64	53.08	51.18	51.79	51.79	-1.56%	2,474,135
Apr 17, 2026	53.02	53.49	52.06	52.61	52.61	-1.92%	2,901,845
Apr 16, 2026	51.48	54.26	50.72	53.64	53.64	5.38%	5,237,126
Apr 15, 2026	52.05	52.30	50.61	50.90	50.90	-1.76%	2,274,660
Apr 14, 2026	52.90	52.90	51.10	51.81	51.81	-0.77%	2,876,268
Apr 13, 2026	52.07	52.96	51.74	52.21	52.21	-0.32%	1,935,500
Apr 10, 2026	51.57	53.28	51.57	52.38	52.38	1.93%	2,444,015
Apr 9, 2026	51.71	52.26	50.89	51.39	51.39	-1.93%	1,766,500
Apr 8, 2026	51.58	52.80	51.56	52.40	52.40	3.66%	1,811,400
Apr 7, 2026	50.85	51.49	50.06	50.55	50.55	-0.47%	1,042,600