Fujian Nebula Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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