Fujian Tendering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	10.51	10.87	10.10	10.26	10.26	-2.47%	7,926,008
Jul 17, 2026	11.11	11.11	10.38	10.52	10.52	-4.62%	6,909,700
Jul 16, 2026	10.78	11.26	10.65	11.03	11.03	1.19%	6,921,311
Jul 15, 2026	10.60	11.09	10.60	10.90	10.90	1.30%	7,555,230
Jul 14, 2026	10.77	10.90	10.42	10.76	10.76	0.37%	8,064,737
Jul 13, 2026	11.66	11.87	10.72	10.72	10.72	-7.51%	11,406,991
Jul 10, 2026	11.00	12.10	10.78	11.59	11.59	5.46%	15,147,685
Jul 9, 2026	10.88	11.19	10.60	10.99	10.99	-0.81%	10,979,851
Jul 8, 2026	10.99	11.29	10.63	11.08	11.08	1.93%	10,538,580
Jul 7, 2026	11.01	11.32	10.87	10.87	10.87	-3.81%	5,613,000
Jul 6, 2026	11.68	11.87	11.25	11.30	11.30	-3.17%	6,178,847
Jul 3, 2026	11.39	11.82	11.39	11.67	11.67	2.55%	7,838,200
Jul 2, 2026	11.30	11.93	11.23	11.38	11.38	0.62%	8,286,284
Jul 1, 2026	10.99	11.79	10.96	11.31	11.31	3.01%	8,064,507
Jun 30, 2026	10.97	11.15	10.79	10.98	10.98	0.27%	4,960,777
Jun 29, 2026	11.11	11.15	10.68	10.95	10.95	-1.44%	6,437,513
Jun 26, 2026	11.34	11.34	10.89	11.11	11.11	-2.03%	6,084,630
Jun 25, 2026	11.63	11.75	11.29	11.34	11.34	-2.99%	6,136,167
Jun 24, 2026	12.03	12.09	11.57	11.69	11.69	-3.15%	4,988,697
Jun 23, 2026	12.10	12.33	11.99	12.07	12.07	-	4,683,930
Jun 22, 2026	12.10	12.21	11.61	12.07	12.07	-0.49%	5,550,147
Jun 18, 2026	12.26	12.39	11.99	12.13	12.13	-1.86%	5,039,347
Jun 17, 2026	12.51	12.65	12.27	12.36	12.36	-1.20%	4,785,565
Jun 16, 2026	12.63	12.68	12.32	12.51	12.51	-0.87%	4,382,400
Jun 15, 2026	12.72	12.89	12.47	12.62	12.62	0.64%	4,950,000
Jun 12, 2026	12.52	12.82	12.41	12.54	12.54	1.95%	4,803,100
Jun 11, 2026	12.53	12.55	12.15	12.30	12.30	-1.91%	4,594,100
Jun 10, 2026	12.70	12.85	12.31	12.54	12.54	-2.26%	4,675,285
Jun 9, 2026	12.85	13.05	12.70	12.83	12.83	-	4,910,585
Jun 8, 2026	13.09	13.37	12.56	12.83	12.83	-2.95%	4,910,800
Jun 5, 2026	13.23	13.43	12.94	13.22	13.22	-0.15%	5,424,464
Jun 4, 2026	13.34	13.42	13.12	13.24	13.24	-0.75%	3,846,935
Jun 3, 2026	13.46	13.55	13.20	13.34	13.34	-1.19%	3,900,056
Jun 2, 2026	13.87	13.97	13.33	13.50	13.50	-2.60%	4,613,500
Jun 1, 2026	13.48	14.06	13.30	13.86	13.86	2.90%	5,675,200
May 29, 2026	13.86	14.10	13.47	13.47	13.47	-1.61%	6,085,571
May 28, 2026	13.34	13.85	13.30	13.69	13.69	2.39%	4,456,800
May 27, 2026	13.76	13.85	13.25	13.37	13.37	-2.90%	4,524,400
May 26, 2026	14.19	14.20	13.52	13.77	13.77	-2.82%	4,814,040
May 25, 2026	14.56	14.70	14.02	14.17	14.17	-2.68%	4,562,924
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