Fengzhushou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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