Fujian Tendering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	16.63	16.90	16.42	16.88	16.88	-0.06%	5,534,900
Mar 6, 2026	16.49	16.98	16.40	16.89	16.89	2.12%	6,860,543
Mar 5, 2026	16.82	16.99	16.46	16.54	16.54	-0.66%	6,865,508
Mar 4, 2026	16.20	16.79	16.09	16.65	16.65	1.83%	8,217,288
Mar 3, 2026	17.37	17.44	16.30	16.35	16.35	-5.82%	12,542,830
Mar 2, 2026	17.57	17.85	17.29	17.36	17.36	-3.07%	10,432,857
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