Fengzhushou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	46.10	46.68	44.20	44.99	44.99	-2.09%	11,165,440
May 27, 2026	49.77	49.96	45.66	45.95	45.95	-7.62%	15,585,264
May 26, 2026	50.80	51.35	48.91	49.74	49.74	-3.62%	11,800,200
May 25, 2026	49.80	52.68	49.80	51.61	51.61	2.42%	12,829,600
May 22, 2026	47.90	51.32	47.27	50.39	50.39	6.22%	10,308,756
May 21, 2026	51.32	52.71	47.32	47.44	47.44	-7.09%	11,967,700
May 20, 2026	50.07	53.80	49.51	51.06	51.06	2.02%	15,377,044
May 19, 2026	48.98	50.77	47.18	50.05	50.05	1.89%	16,962,728
May 18, 2026	49.03	50.38	48.29	49.12	49.12	0.18%	9,389,981
May 15, 2026	49.46	50.65	48.41	49.03	49.03	0.51%	14,313,500
May 14, 2026	52.01	53.98	48.68	48.78	48.78	-4.84%	15,655,900
May 13, 2026	48.36	52.00	47.00	51.26	51.26	4.87%	19,242,600
May 12, 2026	49.50	50.40	48.51	48.88	48.88	-1.25%	15,154,350
May 11, 2026	47.19	50.20	46.50	49.50	49.50	5.91%	25,116,630
May 8, 2026	46.93	48.48	46.50	46.74	46.74	-1.10%	14,030,640
May 7, 2026	45.66	47.48	44.44	47.26	47.26	3.50%	17,691,590
May 6, 2026	45.52	46.80	44.43	45.66	45.66	3.77%	18,709,440
Apr 30, 2026	43.23	45.32	42.23	44.00	44.00	2.97%	20,974,810
Apr 29, 2026	40.78	43.58	40.78	42.73	42.73	2.47%	16,789,620
Apr 28, 2026	40.00	43.28	40.00	41.70	41.70	2.36%	21,456,110
Apr 27, 2026	39.99	41.47	39.00	40.74	40.74	1.49%	14,724,460
Apr 24, 2026	39.83	40.95	39.47	40.14	40.14	-1.33%	13,322,540
Apr 23, 2026	43.10	43.60	40.15	40.68	40.68	-6.83%	21,646,290
Apr 22, 2026	43.46	44.77	41.50	43.66	43.66	2.49%	27,237,700
Apr 21, 2026	40.24	43.30	40.24	42.60	42.60	4.23%	25,109,210
Apr 20, 2026	42.01	42.38	39.50	40.87	40.87	1.31%	18,862,450
Apr 17, 2026	39.41	41.90	39.05	40.34	40.34	-0.37%	32,397,890
Apr 16, 2026	36.88	42.00	36.88	40.49	40.49	15.69%	53,087,000
Apr 15, 2026	34.96	35.83	34.44	35.00	35.00	0.43%	8,369,724
Apr 14, 2026	34.50	34.90	34.36	34.85	34.85	2.20%	6,620,745
Apr 13, 2026	33.86	34.95	33.82	34.10	34.10	-0.20%	5,862,124
Apr 10, 2026	34.52	35.15	34.00	34.17	34.17	-0.44%	8,247,771
Apr 9, 2026	33.58	34.68	33.24	34.32	34.32	0.29%	9,328,933
Apr 8, 2026	32.80	34.25	32.64	34.22	34.22	7.41%	10,611,370
Apr 7, 2026	31.70	32.24	31.29	31.86	31.86	1.11%	5,490,474
Apr 3, 2026	32.06	32.18	31.31	31.51	31.51	-1.04%	5,587,131
Apr 2, 2026	32.92	32.99	31.61	31.84	31.84	-4.13%	7,704,660
Apr 1, 2026	33.38	33.73	32.98	33.21	33.21	1.68%	5,752,936
Mar 31, 2026	33.04	34.20	32.63	32.66	32.66	-1.74%	7,021,565
Mar 30, 2026	32.70	33.33	31.52	33.24	33.24	-0.39%	7,374,173
Mar 27, 2026	32.55	33.99	31.90	33.37	33.37	0.97%	7,607,700
Mar 26, 2026	35.35	35.43	32.91	33.05	33.05	-6.61%	10,803,460
Mar 25, 2026	34.56	36.20	34.56	35.39	35.39	2.94%	11,066,790
Mar 24, 2026	33.77	34.45	32.95	34.38	34.38	4.56%	10,660,580
Mar 23, 2026	34.33	35.10	32.60	32.88	32.88	-6.99%	13,314,640
Mar 20, 2026	38.78	39.95	35.34	35.35	35.35	-7.94%	21,689,740
Mar 19, 2026	37.35	39.41	37.18	38.40	38.40	-0.65%	22,135,760
Mar 18, 2026	35.01	38.77	35.01	38.65	38.65	10.52%	28,718,310
Mar 17, 2026	36.00	36.00	34.93	34.97	34.97	-3.21%	8,398,606
Mar 16, 2026	34.79	36.72	34.52	36.13	36.13	3.52%	12,758,700