Fengzhushou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	43.92	43.99	38.50	40.00	40.00	-9.07%	27,995,120
Jun 22, 2026	41.16	44.80	41.03	43.99	43.99	7.61%	23,232,412
Jun 18, 2026	40.80	42.21	40.16	40.88	40.88	0.34%	14,251,816
Jun 17, 2026	36.51	41.47	36.51	40.74	40.74	10.08%	22,598,968
Jun 16, 2026	36.90	37.30	36.05	37.01	37.01	-0.88%	13,128,293
Jun 15, 2026	36.62	37.45	36.41	37.34	37.34	2.72%	9,463,023
Jun 12, 2026	37.00	37.95	36.13	36.35	36.35	-0.05%	9,455,802
Jun 11, 2026	37.10	37.50	35.86	36.37	36.37	-3.25%	7,855,638
Jun 10, 2026	38.01	38.86	36.91	37.59	37.59	-2.62%	7,506,422
Jun 9, 2026	37.77	38.74	36.90	38.60	38.60	2.99%	9,609,880
Jun 8, 2026	38.47	39.30	37.06	37.48	37.48	-5.09%	10,152,225
Jun 5, 2026	40.00	40.58	38.73	39.49	39.49	-1.74%	8,045,567
Jun 4, 2026	40.21	41.30	39.70	40.19	40.19	-1.25%	7,198,181
Jun 3, 2026	40.18	42.42	39.80	40.70	40.70	1.04%	11,011,660
Jun 2, 2026	41.91	42.06	39.54	40.28	40.28	-4.41%	10,043,045
Jun 1, 2026	42.10	43.42	41.25	42.14	42.14	1.74%	12,194,910
May 29, 2026	45.01	46.11	40.85	41.42	41.42	-7.94%	13,728,005
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