Fujian Nebula Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	52.00	54.27	52.00	53.15	-	-2.39%	1,559,800
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
Apr 3, 2026	51.01	51.50	50.10	50.79	50.79	0.04%	1,430,900
Apr 2, 2026	52.33	53.11	50.39	50.77	50.77	-3.88%	2,333,059
Apr 1, 2026	53.09	53.88	52.50	52.82	52.82	1.58%	1,811,768
Mar 31, 2026	53.00	53.87	51.90	52.00	52.00	-1.50%	2,164,200
Mar 30, 2026	52.05	52.83	51.23	52.79	52.79	0.42%	1,929,400
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