Fujian Nebula Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	40.60	41.50	39.59	40.30	40.30	-0.86%	2,294,800
Aug 21, 2026	38.36	41.39	37.54	40.65	40.65	6.00%	2,932,584
Aug 20, 2026	37.90	38.98	37.90	38.35	38.35	1.11%	1,440,315
Aug 19, 2026	40.94	40.94	37.70	37.93	37.93	-7.35%	2,370,225
Aug 18, 2026	40.95	41.29	40.00	40.94	40.94	-0.02%	1,561,500
Aug 17, 2026	39.60	40.96	39.19	40.95	40.95	3.38%	1,712,700
Aug 14, 2026	39.87	40.30	38.88	39.61	39.61	-0.50%	1,859,341
Aug 13, 2026	41.01	41.70	39.57	39.81	39.81	-2.19%	1,972,638
Aug 12, 2026	40.00	40.88	39.88	40.70	40.70	2.13%	2,128,389
Aug 11, 2026	40.13	40.31	39.30	39.85	39.85	-0.70%	1,307,021
Aug 10, 2026	40.90	40.90	39.30	40.13	40.13	-0.42%	2,449,184
Aug 7, 2026	39.00	40.51	38.30	40.30	40.30	4.51%	4,241,630
Aug 6, 2026	37.13	39.49	36.60	38.56	38.56	3.94%	3,752,494
Aug 5, 2026	36.02	37.68	35.80	37.10	37.10	2.66%	3,018,449
Aug 4, 2026	34.45	36.20	33.41	36.14	36.14	6.67%	3,435,700
Aug 3, 2026	32.37	34.28	31.77	33.88	33.88	4.73%	3,544,900
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