Fu Hua Innovation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	17.55	17.55	17.40	17.40	17.40	-0.85%	1,708,716
Jan 20, 2026	17.55	17.65	17.40	17.55	17.55	-	1,428,271
Jan 19, 2026	17.65	17.65	17.45	17.55	17.55	-0.85%	2,010,713
Jan 16, 2026	18.00	18.00	17.60	17.70	17.70	-1.39%	1,665,716
Jan 15, 2026	17.75	17.95	17.75	17.95	17.95	1.13%	1,203,377
Jan 14, 2026	17.70	17.80	17.60	17.75	17.75	0.28%	2,132,140
Jan 13, 2026	17.80	17.85	17.55	17.70	17.70	-0.56%	1,486,752
Jan 12, 2026	18.10	18.10	17.80	17.80	17.80	-1.66%	1,287,976
Jan 9, 2026	17.85	18.10	17.75	18.10	18.10	1.40%	1,125,856
Jan 8, 2026	17.90	17.90	17.80	17.85	17.85	-0.28%	746,308
Jan 7, 2026	17.70	17.95	17.60	17.90	17.90	1.42%	1,231,231
Jan 6, 2026	17.55	17.70	17.50	17.65	17.65	0.57%	1,120,840
Jan 5, 2026	17.85	17.85	17.50	17.55	17.55	-1.68%	1,958,384
Jan 2, 2026	18.00	18.15	17.85	17.85	17.85	-0.83%	1,452,949
Dec 31, 2025	18.15	18.20	18.00	18.00	18.00	-0.83%	874,078
Dec 30, 2025	18.20	18.20	18.00	18.15	18.15	-0.27%	863,119
Dec 29, 2025	18.30	18.30	18.15	18.20	18.20	-0.55%	842,805
Dec 26, 2025	18.45	18.45	18.15	18.30	18.30	0.55%	911,140
Dec 24, 2025	18.10	18.55	18.05	18.20	18.20	0.55%	1,410,748
Dec 23, 2025	18.20	18.20	18.05	18.10	18.10	-0.55%	662,416
Dec 22, 2025	18.40	18.40	18.00	18.20	18.20	0.28%	965,343
Dec 19, 2025	17.95	18.50	17.95	18.15	18.15	1.11%	1,754,706
Dec 18, 2025	18.15	18.20	17.90	17.95	17.95	-0.83%	769,864
Dec 17, 2025	17.70	18.60	17.65	18.10	18.10	2.84%	2,846,172
Dec 16, 2025	17.70	17.75	17.50	17.60	17.60	-0.85%	1,299,045
Dec 15, 2025	17.85	17.90	17.70	17.75	17.75	-0.84%	851,283
Dec 12, 2025	17.75	18.05	17.75	17.90	17.90	0.85%	1,241,466
Dec 11, 2025	17.90	17.90	17.65	17.75	17.75	-0.84%	1,657,191
Dec 10, 2025	18.15	18.15	17.90	17.90	17.90	-0.28%	1,189,254
Dec 9, 2025	18.05	18.15	17.95	17.95	17.95	-0.83%	1,311,750
Dec 8, 2025	18.20	18.20	18.05	18.10	18.10	-0.55%	904,686
Dec 5, 2025	18.30	18.30	18.10	18.20	18.20	-0.55%	821,292
Dec 4, 2025	18.35	18.40	18.25	18.30	18.30	-0.27%	765,700
Dec 3, 2025	18.50	18.65	18.30	18.35	18.35	-0.81%	1,032,942
Dec 2, 2025	18.75	18.75	18.45	18.50	18.50	-1.86%	1,264,299
Dec 1, 2025	19.45	19.45	18.70	18.85	18.85	-3.33%	1,998,895
Nov 28, 2025	18.80	19.65	18.75	19.50	19.50	4.28%	3,686,364
Nov 27, 2025	18.80	18.80	18.45	18.70	18.70	0.54%	933,973
Nov 26, 2025	18.35	18.60	18.35	18.60	18.60	1.36%	1,439,599
Nov 25, 2025	18.10	18.40	18.10	18.35	18.35	1.66%	1,174,724
Nov 24, 2025	18.00	18.15	17.95	18.05	18.05	0.28%	1,237,564
Nov 21, 2025	18.15	18.30	17.95	18.00	18.00	-1.10%	1,840,355
Nov 20, 2025	18.20	18.30	18.10	18.20	18.20	-	1,231,850
Nov 19, 2025	18.65	18.65	18.05	18.20	18.20	-2.41%	2,297,600
Nov 18, 2025	18.90	18.90	18.50	18.65	18.65	-1.32%	2,743,651
Nov 17, 2025	19.15	19.15	18.80	18.90	18.90	-1.31%	2,176,245
Nov 14, 2025	19.30	19.30	19.10	19.15	19.15	-0.78%	1,093,778
Nov 13, 2025	19.35	19.55	19.15	19.30	19.30	0.26%	1,706,213
Nov 12, 2025	19.25	19.35	19.10	19.25	19.25	-0.77%	1,987,975
Nov 11, 2025	19.50	19.65	19.35	19.40	19.40	-1.02%	1,189,844