Fu Hua Innovation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.10	33.40	33.05	33.20	-	-0.60%	1,510,543
Jul 31, 2025	33.95	34.00	33.10	33.40	33.40	-1.47%	4,853,234
Jul 30, 2025	34.10	34.10	33.70	33.90	33.90	-0.15%	3,507,351
Jul 29, 2025	34.60	34.60	33.85	33.95	33.95	-1.45%	4,180,503
Jul 28, 2025	35.35	35.45	34.35	34.45	34.45	-1.99%	4,945,814
Jul 25, 2025	35.95	36.00	35.10	35.15	35.15	-1.95%	3,403,945
Jul 24, 2025	35.55	36.10	35.10	35.85	35.85	1.41%	4,892,619
Jul 23, 2025	34.50	36.30	34.45	35.35	35.35	5.37%	8,724,958
Jul 22, 2025	34.35	34.35	33.50	33.55	33.55	-1.61%	2,588,146
Jul 21, 2025	34.25	34.50	34.05	34.10	34.10	-0.44%	1,549,467
Jul 18, 2025	34.55	34.70	34.15	34.25	34.25	-0.15%	1,701,824
Jul 17, 2025	34.35	34.55	34.20	34.30	34.30	0.29%	1,608,211
Jul 16, 2025	34.35	34.60	34.20	34.20	34.20	-0.44%	1,747,228
Jul 15, 2025	34.55	34.60	34.20	34.35	34.35	0.73%	1,292,382
Jul 14, 2025	34.35	34.35	33.95	34.10	34.10	0.15%	1,012,667
Jul 11, 2025	33.80	34.40	33.75	34.05	34.05	1.19%	1,546,626
Jul 10, 2025	33.80	33.95	33.65	33.65	33.65	-0.44%	971,187
Jul 9, 2025	33.80	33.95	33.70	33.80	33.80	0.45%	938,067
Jul 8, 2025	34.05	34.05	33.50	33.65	33.65	-1.32%	1,338,875
Jul 7, 2025	34.55	34.55	33.80	34.10	34.10	-0.29%	1,365,353
Jul 4, 2025	34.70	34.75	34.15	34.20	34.20	-1.44%	1,316,364
Jul 3, 2025	34.60	34.75	34.50	34.70	34.70	0.58%	1,719,633
Jul 2, 2025	33.80	34.85	33.70	34.50	34.50	2.53%	3,229,049
Jul 1, 2025	33.55	33.90	33.55	33.65	33.65	0.45%	884,368
Jun 30, 2025	34.00	34.00	33.50	33.50	33.50	-1.03%	1,434,659
Jun 27, 2025	33.85	33.95	33.55	33.85	33.85	0.74%	1,120,190
Jun 26, 2025	33.45	33.70	33.45	33.60	33.60	0.60%	992,052
Jun 25, 2025	33.90	33.90	33.40	33.40	33.40	-	1,362,766
Jun 24, 2025	33.05	33.70	33.05	33.40	33.40	1.83%	1,661,913
Jun 23, 2025	33.25	33.25	32.50	32.80	32.80	-1.50%	1,868,202
Jun 20, 2025	33.65	33.75	32.95	33.30	33.30	-0.89%	3,962,548
Jun 19, 2025	34.60	34.60	33.60	33.60	33.60	-2.33%	3,403,896
Jun 18, 2025	34.40	34.70	34.40	34.40	34.40	-	1,669,411
Jun 17, 2025	34.40	34.55	34.20	34.40	34.40	0.44%	1,246,883
Jun 16, 2025	34.55	34.55	34.10	34.25	34.25	-0.87%	1,745,922
Jun 13, 2025	34.50	34.75	34.35	34.55	34.55	0.14%	1,565,862
Jun 12, 2025	34.60	34.65	34.30	34.50	34.50	-	1,461,183
Jun 11, 2025	34.70	34.75	34.05	34.50	34.50	-0.29%	2,884,792
Jun 10, 2025	34.70	34.85	34.55	34.60	34.60	-0.14%	2,318,463
Jun 9, 2025	35.55	35.60	34.60	34.65	34.65	-1.42%	2,679,471
Jun 6, 2025	34.70	35.15	34.60	35.15	35.15	1.88%	2,495,031
Jun 5, 2025	35.00	35.00	34.50	34.50	34.50	-0.86%	2,023,225
Jun 4, 2025	34.65	35.15	34.65	34.80	34.80	0.87%	2,492,694
Jun 3, 2025	34.75	35.00	34.45	34.50	34.50	-0.29%	2,020,520
Jun 2, 2025	35.60	35.60	34.60	34.60	34.60	-1.28%	3,276,996
May 29, 2025	35.95	35.95	34.90	35.05	35.05	-1.54%	4,669,709
May 28, 2025	36.90	36.90	35.50	35.60	35.60	-3.13%	6,807,593
May 27, 2025	37.25	37.30	36.65	36.75	36.75	-1.08%	3,162,256
May 26, 2025	37.40	37.55	37.05	37.15	37.15	-0.67%	2,121,762
May 23, 2025	37.65	37.80	37.30	37.40	37.40	-0.66%	2,270,575