Fujian Tendering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	10.15	10.38	10.08	10.22	10.22	0.69%	5,110,000
Nov 10, 2026	10.03	10.26	9.96	10.15	10.15	2.84%	5,222,826
Nov 9, 2026	9.99	10.19	9.85	9.87	9.87	-0.30%	4,337,844
Nov 6, 2026	9.86	10.07	9.70	9.90	9.90	-2.37%	3,975,700
Nov 5, 2026	9.90	10.22	9.86	10.14	10.14	1.81%	5,594,900
Nov 4, 2026	9.85	10.01	9.55	9.96	9.96	1.32%	6,207,253
Nov 3, 2026	9.80	10.08	9.68	9.83	9.83	-0.51%	5,969,843
Nov 2, 2026	9.70	9.93	9.35	9.88	9.88	1.33%	7,978,268
Oct 30, 2026	10.26	10.45	9.70	9.75	9.75	-5.89%	8,348,361
Oct 29, 2026	10.34	10.75	10.26	10.36	10.36	0.10%	9,558,800
Oct 28, 2026	10.86	10.97	9.98	10.35	10.35	-4.96%	12,532,202
Oct 27, 2026	11.40	11.59	10.88	10.89	10.89	-4.64%	6,020,600
Oct 26, 2026	11.36	11.60	11.13	11.42	11.42	-1.04%	6,308,600
Oct 23, 2026	11.13	11.58	10.63	11.54	11.54	0.35%	12,808,387
Oct 22, 2026	12.09	12.49	11.46	11.50	11.50	-4.88%	10,525,100
Oct 21, 2026	11.98	12.55	11.96	12.09	12.09	1.00%	11,265,500
Oct 20, 2026	12.15	12.17	11.78	11.97	11.97	-1.80%	8,383,583
Oct 19, 2026	12.21	12.62	11.92	12.19	12.19	-1.46%	10,069,639
Oct 16, 2026	11.98	12.69	11.89	12.37	12.37	5.37%	13,941,100
Oct 15, 2026	11.72	12.12	11.52	11.74	11.74	-2.17%	7,006,102
Oct 14, 2026	12.39	12.60	12.00	12.00	12.00	-4.76%	8,163,199
Oct 13, 2026	11.98	12.69	11.79	12.60	12.60	3.70%	11,218,423
Oct 12, 2026	12.54	12.65	12.08	12.15	12.15	-2.17%	9,646,814
Oct 9, 2026	12.32	12.50	11.77	12.42	12.42	0.73%	10,948,414
Oct 8, 2026	12.28	12.70	12.20	12.33	12.33	0.65%	14,161,102
Sep 30, 2026	12.50	12.93	12.12	12.25	12.25	-0.81%	14,918,565
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