Fujian Tendering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	12.55	13.00	12.31	12.35	12.35	-3.14%	21,492,543
Sep 28, 2026	12.66	13.00	12.47	12.75	12.75	-4.14%	30,589,634
Sep 24, 2026	11.77	13.88	11.68	13.30	13.30	12.33%	25,891,268
Sep 23, 2026	12.00	12.15	11.82	11.84	11.84	-1.66%	4,866,500
Sep 22, 2026	12.27	12.35	11.98	12.04	12.04	-1.95%	5,806,700
Sep 21, 2026	12.18	12.31	12.07	12.28	12.28	0.66%	7,107,800
Sep 18, 2026	11.94	12.34	11.82	12.20	12.20	2.18%	6,513,502
Sep 17, 2026	12.34	12.34	11.71	11.94	11.94	-2.05%	8,230,419
Sep 16, 2026	11.71	12.41	11.71	12.19	12.19	3.31%	10,255,208
Sep 15, 2026	11.88	12.02	11.75	11.80	11.80	-1.42%	5,306,200
Sep 14, 2026	12.01	12.13	11.81	11.97	11.97	-0.33%	6,420,902
Sep 11, 2026	12.25	12.40	11.86	12.01	12.01	-3.22%	8,979,300
Sep 10, 2026	12.16	12.62	12.12	12.41	12.41	0.98%	10,721,900
Sep 9, 2026	12.20	12.44	12.06	12.29	12.29	0.24%	8,212,680
Sep 8, 2026	12.35	12.39	12.15	12.26	12.26	-0.33%	10,189,684
Sep 7, 2026	12.59	12.81	12.27	12.30	12.30	-4.28%	19,589,915
Sep 4, 2026	12.10	13.49	11.98	12.85	12.85	6.02%	20,523,600
Sep 3, 2026	12.11	12.54	11.94	12.12	12.12	0.08%	10,513,100
Sep 2, 2026	11.82	12.25	11.75	12.11	12.11	1.00%	5,378,700
Sep 1, 2026	11.88	12.11	11.78	11.99	11.99	1.10%	4,292,550
Aug 31, 2026	11.70	11.89	11.57	11.86	11.86	2.07%	5,363,400
Aug 28, 2026	11.51	11.72	11.36	11.62	11.62	1.93%	4,876,900
Aug 27, 2026	11.32	11.47	11.23	11.40	11.40	-0.70%	4,815,672
Aug 26, 2026	11.65	11.68	11.37	11.48	11.48	-1.20%	3,551,166
Aug 25, 2026	11.17	11.65	11.10	11.62	11.62	4.03%	4,435,500
Aug 24, 2026	11.37	11.45	11.05	11.17	11.17	-1.76%	3,640,600
Aug 21, 2026	11.27	11.45	11.09	11.37	11.37	-0.18%	3,790,100
Aug 20, 2026	11.18	11.45	11.06	11.39	11.39	2.89%	4,198,650
Aug 19, 2026	11.39	11.55	11.07	11.07	11.07	-4.49%	6,057,492
Aug 18, 2026	12.00	12.01	11.49	11.59	11.59	-0.86%	7,005,792
Aug 17, 2026	11.60	11.75	11.38	11.69	11.69	1.83%	4,600,600
Aug 14, 2026	11.65	11.73	11.36	11.48	11.48	-1.03%	3,596,400
Aug 13, 2026	11.85	11.92	11.60	11.60	11.60	-1.86%	4,394,100
Aug 12, 2026	11.58	11.89	11.57	11.82	11.82	1.98%	4,594,700
Aug 11, 2026	11.63	11.75	11.42	11.59	11.59	-1.02%	4,001,630
Aug 10, 2026	11.49	11.75	11.35	11.71	11.71	1.47%	4,867,900
Aug 7, 2026	11.61	11.61	11.20	11.54	11.54	-	5,009,000
Aug 6, 2026	11.67	11.67	11.32	11.54	11.54	0.26%	5,090,200
Aug 5, 2026	11.51	11.67	11.41	11.51	11.51	-0.17%	4,351,828
Aug 4, 2026	11.58	11.61	11.38	11.53	11.53	0.79%	5,143,500
Aug 3, 2026	11.14	11.50	11.10	11.44	11.44	3.91%	6,300,900
Jul 31, 2026	10.80	11.15	10.80	11.01	11.01	2.90%	5,746,644
Jul 30, 2026	10.84	11.08	10.70	10.70	10.70	-1.38%	6,663,616
Jul 29, 2026	10.60	10.92	10.54	10.85	10.85	2.36%	5,901,800
Jul 28, 2026	10.45	10.77	10.30	10.60	10.60	1.44%	5,912,400
Jul 27, 2026	9.99	10.51	9.90	10.45	10.45	3.98%	7,325,770
Jul 24, 2026	10.30	10.37	10.05	10.05	10.05	-2.52%	4,678,500
Jul 23, 2026	9.97	10.36	9.92	10.31	10.31	3.51%	5,273,500
Jul 22, 2026	10.03	10.21	9.90	9.96	9.96	-1.68%	5,613,162
Jul 21, 2026	10.32	10.35	9.59	10.13	10.13	-1.27%	8,300,287