Fujian Tendering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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