Fengzhushou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	38.05	39.48	37.38	37.40	37.40	-2.55%	15,400,410
Aug 27, 2026	38.51	39.75	37.36	38.38	38.38	1.05%	15,282,621
Aug 26, 2026	39.38	39.44	37.79	37.98	37.98	-3.01%	8,307,354
Aug 25, 2026	39.06	40.15	37.90	39.16	39.16	-1.41%	8,661,176
Aug 24, 2026	41.08	41.16	38.40	39.72	39.72	-2.91%	11,275,485
Aug 21, 2026	42.09	42.69	40.50	40.91	40.91	-2.80%	9,947,830
Aug 20, 2026	42.70	43.70	41.88	42.09	42.09	0.60%	9,566,001
Aug 19, 2026	43.21	43.91	41.65	41.84	41.84	-6.61%	15,899,861
Aug 18, 2026	46.22	46.37	44.10	44.80	44.80	-2.33%	10,834,109
Aug 17, 2026	45.30	46.12	44.06	45.87	45.87	2.50%	17,088,908
Aug 14, 2026	43.34	45.98	43.34	44.75	44.75	3.47%	21,754,723
Aug 13, 2026	43.22	45.55	43.21	43.25	43.25	3.03%	34,775,633
Aug 12, 2026	39.40	42.06	38.55	41.98	41.98	8.06%	27,214,148
Aug 11, 2026	38.47	39.13	37.86	38.85	38.85	0.31%	12,701,184
Aug 10, 2026	40.20	40.50	38.20	38.73	38.73	-5.31%	19,836,863
Aug 7, 2026	40.64	41.73	39.15	40.90	40.90	-0.27%	27,001,978
Aug 6, 2026	40.00	42.49	39.00	41.01	41.01	-2.08%	30,335,340
Aug 5, 2026	40.59	45.01	38.80	41.88	41.88	2.15%	47,435,912
Aug 4, 2026	36.88	41.00	35.68	41.00	41.00	15.49%	22,657,024
Aug 3, 2026	33.52	36.30	33.40	35.50	35.50	5.97%	17,044,528
Jul 31, 2026	33.86	35.28	32.58	33.50	33.50	6.18%	17,430,743
Jul 30, 2026	33.87	34.44	31.34	31.55	31.55	-8.39%	11,415,118
Jul 29, 2026	35.04	35.04	32.58	34.44	34.44	-1.66%	13,616,812
Jul 28, 2026	35.91	37.15	34.76	35.02	35.02	-4.58%	13,541,413
Jul 27, 2026	34.58	36.82	32.57	36.70	36.70	3.09%	16,774,781
Jul 24, 2026	32.60	36.58	32.22	35.60	35.60	7.26%	24,497,003
Jul 23, 2026	31.54	33.69	30.70	33.19	33.19	4.77%	14,362,103
Jul 22, 2026	31.51	32.74	31.00	31.68	31.68	0.54%	13,368,011
Jul 21, 2026	30.35	31.65	27.00	31.51	31.51	4.41%	17,827,574
Jul 20, 2026	32.96	33.41	29.30	30.18	30.18	-6.16%	14,090,648
Jul 17, 2026	36.00	36.47	32.00	32.16	32.16	-11.33%	14,021,938
Jul 16, 2026	34.91	37.30	34.00	36.27	36.27	3.69%	13,418,707
Jul 15, 2026	35.56	35.85	34.39	34.98	34.98	-1.74%	7,702,773
Jul 14, 2026	36.31	36.99	33.45	35.60	35.60	-3.26%	13,943,506
Jul 13, 2026	40.20	40.97	35.77	36.80	36.80	-10.24%	18,734,444
Jul 10, 2026	42.81	43.16	40.80	41.00	41.00	-3.26%	16,442,832
Jul 9, 2026	41.95	42.91	41.00	42.38	42.38	0.90%	10,831,998
Jul 8, 2026	43.00	43.96	41.14	42.05	42.00	-1.36%	12,023,584
Jul 7, 2026	45.00	46.11	42.33	42.63	42.58	-5.14%	14,365,298
Jul 6, 2026	47.99	47.99	43.66	44.94	44.89	-4.36%	19,766,635
Jul 3, 2026	46.00	49.56	45.05	46.99	46.93	3.21%	23,292,179
Jul 2, 2026	44.00	48.16	44.00	45.53	45.48	0.07%	23,593,668
Jul 1, 2026	46.20	48.00	44.30	45.50	45.45	-1.09%	24,143,940
Jun 30, 2026	43.99	46.04	43.62	46.00	45.95	5.50%	20,377,612
Jun 29, 2026	42.76	45.16	42.00	43.60	43.55	2.32%	20,604,788
Jun 26, 2026	41.98	43.78	39.89	42.61	42.56	1.16%	19,233,752
Jun 25, 2026	42.00	44.28	41.90	42.12	42.07	-0.61%	15,102,058
Jun 24, 2026	39.39	42.77	38.80	42.38	42.33	5.95%	19,896,296
Jun 23, 2026	43.92	43.99	38.50	40.00	39.95	-9.07%	27,994,120
Jun 22, 2026	41.16	44.80	41.03	43.99	43.94	7.61%	23,232,412