Fu Hua Innovation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	19.85	19.90	19.60	19.60	19.60	-1.26%	981,262
Nov 7, 2025	19.90	20.00	19.80	19.85	19.85	-	1,024,240
Nov 6, 2025	19.60	19.95	19.55	19.85	19.85	2.06%	1,353,803
Nov 5, 2025	19.40	19.50	19.25	19.45	19.45	0.26%	1,139,438
Nov 4, 2025	19.50	19.65	19.35	19.40	19.40	-0.26%	1,028,745
Nov 3, 2025	19.70	19.70	19.45	19.45	19.45	-0.77%	1,231,070
Oct 31, 2025	19.65	19.70	19.50	19.60	19.60	0.26%	715,534
Oct 30, 2025	19.65	19.75	19.50	19.55	19.55	-0.76%	1,360,245
Oct 29, 2025	19.70	19.85	19.65	19.70	19.70	-	1,041,522
Oct 28, 2025	20.00	20.05	19.70	19.70	19.70	-1.25%	1,922,139
Oct 27, 2025	20.05	20.15	19.95	19.95	19.95	-0.25%	1,557,751
Oct 23, 2025	20.00	20.15	19.95	20.00	20.00	-0.25%	927,476
Oct 22, 2025	20.05	20.20	19.95	20.05	20.05	0.50%	1,032,825
Oct 21, 2025	19.95	20.10	19.90	19.95	19.95	-	1,297,027
Oct 20, 2025	19.90	20.05	19.85	19.95	19.95	0.25%	897,338
Oct 17, 2025	20.25	20.40	19.90	19.90	19.90	-2.45%	2,673,975
Oct 16, 2025	20.85	21.10	20.40	20.40	20.40	-3.32%	3,948,780
Oct 15, 2025	20.00	21.10	19.85	21.10	21.10	5.24%	7,609,283
Oct 14, 2025	20.50	20.55	19.95	20.05	20.05	-1.47%	2,845,188