Fengzhushou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	40.80	42.21	40.16	40.88	40.83	0.34%	14,251,310
Jun 17, 2026	36.51	41.47	36.51	40.74	40.69	10.08%	22,598,360
Jun 16, 2026	36.90	37.30	36.05	37.01	36.97	-0.88%	13,128,090
Jun 15, 2026	36.62	37.45	36.41	37.34	37.30	2.72%	9,463,023
Jun 12, 2026	37.00	37.95	36.13	36.35	36.31	-0.05%	9,455,802
Jun 11, 2026	37.10	37.50	35.86	36.37	36.33	-3.25%	7,855,638
Jun 10, 2026	38.01	38.86	36.91	37.59	37.55	-2.62%	7,506,422
Jun 9, 2026	37.77	38.74	36.90	38.60	38.55	2.99%	9,609,880
Jun 8, 2026	38.47	39.30	37.06	37.48	37.44	-5.09%	10,152,225
Jun 5, 2026	40.00	40.58	38.73	39.49	39.44	-1.74%	8,045,567
Jun 4, 2026	40.21	41.30	39.70	40.19	40.14	-1.25%	7,197,981
Jun 3, 2026	40.18	42.42	39.80	40.70	40.65	1.04%	11,011,660
Jun 2, 2026	41.91	42.06	39.54	40.28	40.23	-4.41%	10,043,040
Jun 1, 2026	42.10	43.42	41.25	42.14	42.09	1.74%	12,194,910
May 29, 2026	45.01	46.11	40.85	41.42	41.37	-7.94%	13,728,000
May 28, 2026	46.10	46.68	44.20	44.99	44.94	-2.09%	11,165,440
May 27, 2026	49.77	49.96	45.66	45.95	45.90	-7.62%	15,585,260
May 26, 2026	50.80	51.35	48.91	49.74	49.68	-3.62%	11,800,200
May 25, 2026	49.80	52.68	49.80	51.61	51.55	2.42%	12,829,600
May 22, 2026	47.90	51.32	47.27	50.39	50.33	6.22%	10,308,650
May 21, 2026	51.32	52.71	47.32	47.44	47.38	-7.09%	11,967,700
May 20, 2026	50.07	53.80	49.51	51.06	51.00	2.02%	15,377,040
May 19, 2026	48.98	50.77	47.18	50.05	49.99	1.89%	16,962,720
May 18, 2026	49.03	50.38	48.29	49.12	49.06	0.18%	9,389,981
May 15, 2026	49.46	50.65	48.41	49.03	48.97	0.51%	14,313,500
May 14, 2026	52.01	53.98	48.68	48.78	48.72	-4.84%	15,655,900
May 13, 2026	48.36	52.00	47.00	51.26	51.20	4.87%	19,242,600
May 12, 2026	49.50	50.40	48.51	48.88	48.82	-1.25%	15,154,350
May 11, 2026	47.19	50.20	46.50	49.50	49.44	5.91%	25,116,630
May 8, 2026	46.93	48.48	46.50	46.74	46.68	-1.10%	14,030,640
May 7, 2026	45.66	47.48	44.44	47.26	47.20	3.50%	17,691,590
May 6, 2026	45.52	46.80	44.43	45.66	45.61	3.77%	18,709,440
Apr 30, 2026	43.23	45.32	42.23	44.00	43.95	2.97%	20,974,810
Apr 29, 2026	40.78	43.58	40.78	42.73	42.68	2.47%	16,789,620