Fengzhushou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	27.50	28.98	27.44	27.53	27.53	-2.38%	5,949,651
Oct 29, 2026	29.71	30.04	28.19	28.20	28.20	-5.97%	6,070,184
Oct 28, 2026	29.60	30.40	29.04	29.99	29.99	3.49%	5,678,605
Oct 27, 2026	30.49	30.70	28.98	28.98	28.98	-4.10%	5,012,230
Oct 26, 2026	30.92	31.00	30.09	30.22	30.22	-2.67%	4,636,771
Oct 23, 2026	28.90	31.30	28.08	31.05	31.05	4.90%	9,239,348
Oct 22, 2026	31.30	31.53	29.60	29.60	29.60	-5.61%	6,521,325
Oct 21, 2026	31.40	32.29	31.05	31.36	31.36	-0.19%	7,283,133
Oct 20, 2026	30.14	31.55	29.92	31.42	31.42	3.59%	6,349,038
Oct 19, 2026	29.83	30.59	29.60	30.33	30.33	1.68%	4,652,829
Oct 16, 2026	30.75	30.75	29.37	29.83	29.83	-0.07%	5,727,519
Oct 15, 2026	30.27	31.31	29.85	29.85	29.85	-5.33%	7,338,462
Oct 14, 2026	32.38	32.38	31.33	31.53	31.53	-2.84%	5,337,230
Oct 13, 2026	32.03	33.11	31.14	32.45	32.45	-0.70%	7,231,956
Oct 12, 2026	33.60	33.60	32.35	32.68	32.68	-2.71%	5,724,204
Oct 9, 2026	33.60	33.98	32.00	33.59	33.59	0.12%	10,368,119
Oct 8, 2026	36.00	36.13	33.51	33.55	33.55	-7.65%	14,047,405
Sep 30, 2026	39.00	39.77	36.25	36.33	36.33	-9.11%	21,759,055
Sep 29, 2026	38.50	40.50	36.50	39.97	39.97	6.05%	28,297,831
Sep 28, 2026	39.25	39.35	36.20	37.69	37.69	-3.23%	13,070,250
Sep 24, 2026	38.54	39.87	38.06	38.95	38.95	0.88%	14,386,790
Sep 23, 2026	38.00	38.68	37.60	38.61	38.61	1.61%	12,325,971
Sep 22, 2026	37.74	38.16	37.17	38.00	38.00	2.54%	11,604,620
Sep 21, 2026	37.35	37.63	36.85	37.06	37.06	-0.94%	7,993,452
Sep 18, 2026	36.64	38.59	36.28	37.41	37.41	2.69%	13,948,167
Sep 17, 2026	36.10	37.65	35.90	36.43	36.43	1.50%	10,531,770
Sep 16, 2026	35.92	36.39	35.28	35.89	35.89	-0.08%	6,176,370
Sep 15, 2026	36.50	37.14	35.88	35.92	35.92	-1.64%	6,873,965
Sep 14, 2026	34.39	36.76	34.10	36.52	36.52	6.16%	11,435,674
Sep 11, 2026	35.30	35.50	33.50	34.40	34.40	-3.23%	8,435,794
Sep 10, 2026	35.50	35.99	35.15	35.55	35.55	-0.75%	4,315,610
Sep 9, 2026	36.59	37.06	35.41	35.82	35.82	-1.67%	9,115,590
Sep 8, 2026	37.18	37.86	36.30	36.43	36.43	-2.28%	8,223,823
Sep 7, 2026	37.30	37.50	36.65	37.28	37.28	1.03%	6,520,942
Sep 4, 2026	37.82	38.49	36.61	36.90	36.90	-1.44%	9,804,553
Sep 3, 2026	38.11	38.30	36.92	37.44	37.44	-1.11%	6,999,801
Sep 2, 2026	37.48	38.42	37.19	37.86	37.86	-0.50%	7,103,556
Sep 1, 2026	38.85	38.98	37.68	38.05	38.05	-2.26%	8,460,356
Aug 31, 2026	36.75	39.18	36.50	38.93	38.93	4.09%	11,832,712
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