Fengzhushou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	36.88	42.00	36.88	40.49	40.49	15.69%	53,090,405
Apr 15, 2026	34.96	35.83	34.44	35.00	35.00	0.43%	8,370,624
Apr 14, 2026	34.50	34.90	34.36	34.85	34.85	2.20%	6,620,845
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%	10,803,764
Mar 25, 2026	34.56	36.20	34.56	35.39	35.39	2.94%	11,066,794
Mar 24, 2026	33.77	34.45	32.95	34.38	34.38	4.56%	10,660,587
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%	21,689,747
Mar 19, 2026	37.35	39.41	37.18	38.40	38.40	-0.65%	22,136,665
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
Mar 13, 2026	35.70	36.08	34.88	34.90	34.90	-3.30%	6,750,882
Mar 12, 2026	36.20	36.98	35.60	36.09	36.09	-1.45%	8,344,695
Mar 11, 2026	35.72	37.30	35.40	36.62	36.62	2.06%	13,116,211
Mar 10, 2026	35.58	36.38	35.33	35.88	35.88	2.16%	8,521,083
Mar 9, 2026	34.60	35.36	34.10	35.12	35.12	-0.26%	8,757,273
Mar 6, 2026	34.00	35.38	33.83	35.21	35.21	3.16%	8,403,029
Mar 5, 2026	34.35	34.54	33.93	34.13	34.13	1.43%	6,271,656
Mar 4, 2026	33.49	34.35	33.30	33.65	33.65	-0.50%	6,508,546
Mar 3, 2026	36.03	36.12	33.80	33.82	33.82	-5.43%	11,224,728
Mar 2, 2026	36.76	37.15	35.40	35.76	35.76	-5.62%	14,948,198
Feb 27, 2026	36.80	38.35	36.61	37.89	37.89	2.13%	10,785,825
Feb 26, 2026	36.90	37.58	36.75	37.10	37.10	0.84%	7,966,020
Feb 25, 2026	37.00	37.17	36.55	36.79	36.79	-0.05%	8,299,215
Feb 24, 2026	38.50	38.51	36.36	36.81	36.81	-3.44%	11,470,978
Feb 13, 2026	38.69	39.38	38.11	38.12	38.12	-2.01%	8,802,270
Feb 12, 2026	37.98	39.45	37.71	38.90	38.90	2.75%	12,228,768
Feb 11, 2026	38.45	38.97	37.83	37.86	37.86	-1.99%	7,368,114
Feb 10, 2026	38.53	39.17	38.15	38.63	38.63	0.42%	9,733,849
Feb 9, 2026	37.99	38.88	37.84	38.47	38.47	2.86%	10,723,970
Feb 6, 2026	36.90	38.10	36.16	37.40	37.40	0.40%	11,324,583
Feb 5, 2026	38.02	38.28	37.15	37.25	37.25	-2.69%	9,358,521
Feb 4, 2026	39.38	39.76	37.89	38.28	38.28	-4.23%	12,398,326
Feb 3, 2026	39.37	40.40	38.91	39.97	39.97	3.55%	12,215,830
Feb 2, 2026	40.38	40.80	38.60	38.60	38.60	-4.24%	12,548,180
Jan 30, 2026	42.59	42.59	39.85	40.31	40.31	-4.88%	17,836,350
Jan 29, 2026	41.53	44.71	40.73	42.38	42.38	-0.82%	26,662,250
Jan 28, 2026	42.93	44.57	42.00	42.73	42.73	0.45%	22,100,450