Fujian Tendering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.31	14.63	14.13	14.56	14.56	1.96%	4,519,300
May 21, 2026	15.10	15.18	14.23	14.28	14.28	-5.12%	5,731,133
May 20, 2026	15.20	15.28	14.90	15.05	15.05	-1.70%	4,356,500
May 19, 2026	15.45	15.70	15.05	15.31	15.31	-1.16%	4,865,900
May 18, 2026	15.50	15.67	15.28	15.49	15.49	0.32%	4,024,300
May 15, 2026	15.59	15.82	15.35	15.44	15.44	-0.83%	4,377,800
May 14, 2026	16.35	16.42	15.55	15.57	15.57	-4.71%	5,543,300
May 13, 2026	16.16	16.50	16.06	16.34	16.34	1.18%	4,737,900
May 12, 2026	16.56	16.59	16.03	16.15	16.15	-2.48%	5,145,133
May 11, 2026	16.64	16.76	16.38	16.56	16.56	-0.66%	6,278,100
May 8, 2026	16.38	16.75	16.25	16.67	16.67	1.83%	8,470,302
May 7, 2026	16.50	16.50	16.20	16.37	16.37	0.31%	5,204,829
May 6, 2026	16.20	16.43	16.08	16.32	16.32	1.18%	7,501,792
Apr 30, 2026	15.70	16.22	15.68	16.13	16.13	2.80%	7,338,777
Apr 29, 2026	15.31	15.84	15.15	15.69	15.69	2.48%	8,001,400
Apr 28, 2026	15.46	15.91	15.12	15.31	15.31	0.53%	7,903,232
Apr 27, 2026	15.15	15.27	14.72	15.23	15.23	-0.07%	4,772,606
Apr 24, 2026	15.62	15.62	15.11	15.24	15.24	-2.81%	4,284,500
Apr 23, 2026	15.92	16.07	15.53	15.68	15.68	-1.88%	5,066,000
Apr 22, 2026	16.21	16.21	15.84	15.98	15.98	-2.32%	6,258,354
Apr 21, 2026	16.20	16.54	16.13	16.36	16.36	0.31%	6,363,844
Apr 20, 2026	15.80	16.47	15.80	16.31	16.31	2.19%	7,970,334
Apr 17, 2026	15.92	16.08	15.77	15.96	15.96	-0.62%	4,790,377
Apr 16, 2026	15.80	16.08	15.55	16.06	16.06	1.71%	5,970,700
Apr 15, 2026	15.81	16.16	15.78	15.79	15.79	-0.32%	7,270,547
Apr 14, 2026	15.59	15.85	15.31	15.84	15.84	1.60%	8,003,073
Apr 13, 2026	15.59	15.84	15.39	15.59	15.59	1.50%	6,295,110
Apr 10, 2026	15.46	15.68	15.32	15.36	15.36	-0.19%	5,671,174
Apr 9, 2026	15.60	15.73	15.35	15.39	15.39	-2.72%	5,840,900
Apr 8, 2026	15.49	15.83	15.22	15.82	15.82	4.77%	8,188,506
Apr 7, 2026	14.80	15.22	14.72	15.10	15.10	2.03%	5,983,806
Apr 3, 2026	15.58	15.66	14.73	14.80	14.80	-5.13%	8,572,000
Apr 2, 2026	15.50	15.88	15.39	15.60	15.60	0.97%	9,862,308
Apr 1, 2026	16.32	16.46	15.33	15.45	15.45	-3.80%	11,367,206
Mar 31, 2026	15.97	16.70	15.89	16.06	16.06	-0.43%	15,031,050
Mar 30, 2026	15.01	16.31	15.01	16.13	16.13	5.56%	16,418,430
Mar 27, 2026	14.88	15.32	14.83	15.28	15.28	1.19%	4,470,370
Mar 26, 2026	15.57	15.71	15.00	15.10	15.10	-4.25%	7,245,995
Mar 25, 2026	15.42	15.85	15.23	15.77	15.77	2.87%	7,902,420
Mar 24, 2026	15.00	15.34	14.79	15.33	15.33	4.57%	5,922,310
Mar 23, 2026	15.25	15.40	14.53	14.66	14.66	-5.17%	6,727,421
Mar 20, 2026	15.91	16.16	15.41	15.46	15.46	-2.77%	5,019,531
Mar 19, 2026	16.28	16.30	15.84	15.90	15.90	-2.63%	4,770,979
Mar 18, 2026	15.96	16.35	15.88	16.33	16.33	2.32%	5,379,710
Mar 17, 2026	16.54	16.57	15.93	15.96	15.96	-3.16%	5,247,279
Mar 16, 2026	16.30	16.59	16.20	16.48	16.48	1.29%	3,997,611
Mar 13, 2026	16.47	16.52	16.20	16.27	16.27	-1.33%	5,408,251
Mar 12, 2026	17.10	17.10	16.42	16.49	16.49	-2.60%	5,151,638
Mar 11, 2026	17.30	17.40	16.92	16.93	16.93	-1.80%	6,396,011
Mar 10, 2026	16.94	17.33	16.94	17.24	17.24	2.13%	5,624,550