Fujian Nebula Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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