Fujian Nebula Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	31.27	31.96	30.32	30.43	30.43	-3.34%	1,597,200
Oct 26, 2026	30.90	33.13	30.90	31.48	31.48	-2.36%	2,262,100
Oct 23, 2026	31.27	32.47	28.60	32.24	32.24	3.10%	3,003,385
Oct 22, 2026	32.93	33.02	31.21	31.27	31.27	-4.46%	1,508,100
Oct 21, 2026	32.75	33.05	32.46	32.73	32.73	-0.27%	1,264,685
Oct 20, 2026	32.28	33.57	31.70	32.82	32.82	2.18%	1,567,500
Oct 19, 2026	32.76	32.78	31.10	32.12	32.12	-1.95%	1,370,200
Oct 16, 2026	33.10	33.60	32.52	32.76	32.76	0.83%	1,849,400
Oct 15, 2026	33.16	34.00	32.27	32.49	32.49	-5.55%	2,027,001
Oct 14, 2026	36.27	36.27	34.28	34.40	34.40	-3.23%	992,100
Oct 13, 2026	35.15	35.88	33.89	35.55	35.55	-0.95%	1,866,100
Oct 12, 2026	37.04	37.40	35.75	35.89	35.89	-1.86%	1,710,843
Oct 9, 2026	36.60	36.95	34.78	36.57	36.57	-0.25%	2,525,010
Oct 8, 2026	37.71	38.57	36.28	36.66	36.66	-2.08%	1,666,969
Sep 30, 2026	38.17	38.43	37.40	37.44	37.44	-1.37%	1,110,672
Sep 29, 2026	37.48	38.33	37.24	37.96	37.96	0.88%	1,182,712
Sep 28, 2026	39.03	39.40	37.01	37.63	37.63	-3.98%	1,740,970
Sep 24, 2026	40.55	41.48	39.05	39.19	39.19	-3.26%	1,777,227
Sep 23, 2026	41.20	41.48	40.51	40.51	40.51	-1.22%	1,247,300
Sep 22, 2026	42.00	42.00	40.70	41.01	41.01	-2.38%	1,897,600
Sep 21, 2026	42.30	42.70	41.58	42.01	42.01	-1.15%	2,315,778
Sep 18, 2026	41.61	42.50	41.24	42.50	42.50	2.96%	3,148,000
Sep 17, 2026	39.75	41.79	39.43	41.28	41.28	2.79%	2,499,600
Sep 16, 2026	39.26	40.58	38.94	40.16	40.16	1.95%	1,198,800
Sep 15, 2026	39.60	40.22	39.23	39.39	39.39	-1.28%	910,000
Sep 14, 2026	38.03	40.49	37.80	39.90	39.90	4.45%	2,332,433
Sep 11, 2026	38.67	38.99	37.55	38.20	38.20	-2.23%	1,510,100
Sep 10, 2026	39.00	39.55	38.64	39.07	39.07	-0.74%	859,100
Sep 9, 2026	39.78	40.01	38.68	39.36	39.36	0.20%	1,493,427
Sep 8, 2026	40.17	40.60	39.00	39.28	39.28	-2.56%	1,615,838
Sep 7, 2026	39.93	40.48	39.61	40.31	40.31	1.00%	1,583,000
Sep 4, 2026	41.03	41.80	39.50	39.91	39.91	-1.94%	2,288,354
Sep 3, 2026	39.78	41.06	39.02	40.70	40.70	3.62%	2,467,000
Sep 2, 2026	39.54	39.80	38.90	39.28	39.28	-1.75%	1,326,300
Sep 1, 2026	40.29	40.50	39.45	39.98	39.98	-0.77%	1,666,965
Aug 31, 2026	38.12	40.49	38.10	40.29	40.29	3.81%	2,232,997
Aug 28, 2026	39.68	39.99	38.80	38.81	38.81	-2.71%	1,776,197
Aug 27, 2026	39.51	40.20	38.96	39.89	39.89	0.96%	2,014,928
Aug 26, 2026	43.00	43.20	38.88	39.51	39.51	-3.37%	3,729,097
Aug 25, 2026	40.76	41.35	39.20	40.89	40.89	1.46%	1,845,044
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