Harbin Fuerjia Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	29.97	30.39	29.01	30.24	30.24	-1.50%	4,295,285
May 29, 2026	29.84	30.75	29.84	30.70	30.70	1.99%	2,030,180
May 28, 2026	29.12	30.90	29.12	30.10	30.10	0.64%	2,265,614
May 27, 2026	30.49	30.68	29.08	29.91	29.91	-1.22%	2,720,944
May 26, 2026	31.46	32.07	30.11	30.28	30.28	-4.96%	2,853,555
May 25, 2026	31.04	32.10	30.58	31.86	31.86	5.43%	4,767,513
May 22, 2026	31.67	31.99	30.80	31.02	30.22	-1.52%	3,057,407
May 21, 2026	32.30	32.95	31.50	31.50	30.69	-2.99%	2,893,283
May 20, 2026	32.30	33.07	32.20	32.47	31.63	0.37%	2,230,260
May 19, 2026	32.46	33.08	32.00	32.35	31.52	-0.68%	2,912,646
May 18, 2026	31.92	32.63	31.68	32.57	31.73	1.91%	4,202,847
May 15, 2026	32.84	33.20	31.84	31.96	31.14	-3.30%	4,581,222
May 14, 2026	32.28	33.35	31.71	33.05	32.20	2.39%	4,845,185
May 13, 2026	30.52	32.83	30.52	32.28	31.45	5.80%	6,434,244
May 12, 2026	30.33	31.97	30.10	30.51	29.72	0.59%	4,478,190
May 11, 2026	31.55	31.71	29.76	30.33	29.55	-4.65%	9,074,932
May 8, 2026	30.49	31.98	30.14	31.81	30.99	4.88%	6,295,177
May 7, 2026	29.85	30.55	29.85	30.33	29.55	-0.07%	5,087,966
May 6, 2026	28.99	30.46	27.90	30.35	29.57	4.51%	8,232,388
Apr 30, 2026	29.13	29.64	28.83	29.04	28.29	-0.62%	5,053,387
Apr 29, 2026	28.25	29.79	28.16	29.22	28.47	1.71%	6,141,871
Apr 28, 2026	28.34	29.28	28.02	28.73	27.99	-0.93%	7,321,515
Apr 27, 2026	28.02	29.50	27.97	29.00	28.25	3.68%	11,631,380
Apr 24, 2026	27.10	28.80	26.69	27.97	27.25	5.83%	13,137,820
Apr 23, 2026	26.79	27.46	26.17	26.43	25.75	5.76%	12,214,190
Apr 22, 2026	25.20	25.68	24.70	24.99	24.35	-1.11%	3,806,601
Apr 21, 2026	24.22	26.13	24.21	25.27	24.62	4.38%	7,935,780
Apr 20, 2026	24.19	24.25	24.03	24.21	23.59	-0.08%	1,166,720
Apr 17, 2026	24.15	24.58	24.11	24.23	23.61	0.12%	1,855,813
Apr 16, 2026	24.12	24.22	23.77	24.20	23.58	1.04%	1,562,373
Apr 15, 2026	24.05	24.39	23.86	23.95	23.33	-0.29%	1,472,920
Apr 14, 2026	23.83	24.13	23.72	24.02	23.40	0.33%	2,353,525
Apr 13, 2026	22.77	24.18	22.63	23.94	23.32	4.77%	4,307,326
Apr 10, 2026	22.72	22.97	22.56	22.85	22.26	1.33%	950,728
Apr 9, 2026	22.96	23.10	22.53	22.55	21.97	-2.13%	1,020,420
Apr 8, 2026	22.80	23.06	22.52	23.04	22.45	2.58%	1,181,658
Apr 7, 2026	22.30	22.60	22.16	22.46	21.88	0.81%	725,760
Apr 3, 2026	23.09	23.11	22.20	22.28	21.71	-2.19%	958,760
Apr 2, 2026	22.97	23.04	22.62	22.78	22.19	-0.83%	904,910
Apr 1, 2026	22.75	23.06	22.56	22.97	22.38	2.45%	1,154,647
Mar 31, 2026	22.66	22.78	22.41	22.42	21.84	-0.84%	745,510
Mar 30, 2026	22.30	22.66	22.16	22.61	22.03	0.36%	941,250
Mar 27, 2026	22.01	22.62	22.00	22.53	21.95	1.53%	1,138,070
Mar 26, 2026	22.38	22.63	22.05	22.19	21.62	-1.07%	984,655
Mar 25, 2026	22.50	22.60	22.29	22.43	21.85	-0.09%	1,181,725
Mar 24, 2026	22.02	22.50	21.69	22.45	21.87	3.55%	1,231,600
Mar 23, 2026	23.03	23.10	21.48	21.68	21.12	-6.55%	2,678,731
Mar 20, 2026	23.72	23.80	23.20	23.20	22.60	-2.15%	1,163,437
Mar 19, 2026	24.05	24.32	23.54	23.71	23.10	-1.37%	1,734,910
Mar 18, 2026	23.99	24.12	23.86	24.04	23.42	0.25%	1,081,986