Fujian Tendering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	17.37	17.94	17.27	17.91	17.91	1.94%	12,315,032
Feb 26, 2026	17.42	17.61	17.08	17.57	17.57	-2.82%	17,254,430
Feb 25, 2026	17.91	18.22	17.62	18.08	18.08	0.84%	11,902,698
Feb 24, 2026	17.80	17.99	17.71	17.93	17.93	1.24%	11,284,630
Feb 13, 2026	18.12	18.96	17.71	17.71	17.71	-2.26%	19,274,087
Feb 12, 2026	18.41	19.16	18.03	18.12	18.12	-3.82%	28,113,087
Feb 11, 2026	19.01	20.60	18.51	18.84	18.84	8.53%	39,495,454
Feb 10, 2026	17.86	17.86	17.33	17.36	17.36	-3.29%	13,837,040
Feb 9, 2026	17.99	18.25	17.83	17.95	17.95	-1.37%	17,002,020
Feb 6, 2026	19.07	19.11	17.82	18.20	18.20	-8.86%	29,489,194
Feb 5, 2026	17.76	20.44	17.63	19.97	19.97	12.76%	38,498,212
Feb 4, 2026	17.61	18.05	17.56	17.71	17.71	-0.06%	7,644,309
Feb 3, 2026	17.30	17.80	17.21	17.72	17.72	3.63%	8,120,500
Feb 2, 2026	17.04	17.65	17.01	17.10	17.10	-1.95%	7,575,120
Jan 30, 2026	17.35	17.60	17.21	17.44	17.44	-	8,118,111
Jan 29, 2026	17.50	17.90	17.17	17.44	17.44	-1.25%	8,059,162
Jan 28, 2026	18.11	18.19	17.51	17.66	17.66	-2.91%	11,139,830
Jan 27, 2026	17.90	18.46	17.70	18.19	18.19	0.83%	10,683,370
Jan 26, 2026	19.01	19.05	17.87	18.04	18.04	-6.24%	13,512,500
Jan 23, 2026	18.25	19.42	18.19	19.24	19.24	5.48%	16,316,960
Jan 22, 2026	17.69	18.27	17.65	18.24	18.24	3.17%	10,843,620
Jan 21, 2026	17.88	18.27	17.60	17.68	17.68	-1.61%	13,604,132
Jan 20, 2026	19.84	20.16	17.72	17.97	17.97	-9.97%	23,253,330
Jan 19, 2026	19.74	20.12	19.48	19.96	19.96	1.17%	9,695,979
Jan 16, 2026	20.13	20.22	19.37	19.73	19.73	-1.00%	14,673,870
Jan 15, 2026	21.00	21.01	19.66	19.93	19.93	-6.96%	20,451,970
Jan 14, 2026	21.01	22.22	20.83	21.42	21.42	0.47%	28,254,290
Jan 13, 2026	23.50	23.50	21.10	21.32	21.32	-12.41%	35,147,470
Jan 12, 2026	23.20	24.89	22.66	24.34	24.34	5.23%	53,704,650
Jan 9, 2026	20.51	23.88	20.36	23.13	23.13	12.83%	53,461,208
Jan 8, 2026	19.49	20.58	19.40	20.50	20.50	4.43%	26,010,890
Jan 7, 2026	19.86	20.00	19.41	19.63	19.63	-1.41%	16,872,160
Jan 6, 2026	20.28	20.35	19.60	19.91	19.91	-2.16%	22,348,880
Jan 5, 2026	20.03	21.02	19.75	20.35	20.35	0.44%	23,369,820
Dec 31, 2025	19.70	20.60	19.56	20.26	20.26	3.26%	22,782,550
Dec 30, 2025	20.80	21.63	19.55	19.62	19.62	-7.06%	33,391,589
Dec 29, 2025	20.39	21.96	19.88	21.11	21.11	0.24%	34,900,668
Dec 26, 2025	20.57	21.95	20.35	21.06	21.06	2.43%	40,944,350
Dec 25, 2025	20.55	21.16	20.32	20.56	20.56	-0.53%	31,028,047
Dec 24, 2025	19.51	20.95	19.33	20.67	20.67	5.46%	32,235,290
Dec 23, 2025	20.02	20.11	19.43	19.60	19.60	-2.39%	19,149,440
Dec 22, 2025	20.09	20.37	19.80	20.08	20.08	-0.94%	19,243,192
Dec 19, 2025	20.87	21.12	20.11	20.27	20.27	-2.74%	26,481,870
Dec 18, 2025	20.65	21.74	20.19	20.84	20.84	-1.98%	31,431,020
Dec 17, 2025	22.00	22.30	20.50	21.26	21.26	-4.23%	33,865,950
Dec 16, 2025	23.01	23.31	21.60	22.20	22.20	-7.38%	38,447,614
Dec 15, 2025	23.01	24.43	22.15	23.97	23.97	2.83%	38,204,440
Dec 12, 2025	23.31	25.00	22.81	23.31	23.31	-1.65%	42,368,840
Dec 11, 2025	24.76	25.56	23.62	23.70	23.70	-3.46%	44,480,600
Dec 10, 2025	25.12	26.06	24.42	24.55	24.55	-8.94%	49,075,310