Fu Hua Innovation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	14.80	15.00	14.70	14.75	14.75	-0.34%	540,742
Jul 7, 2026	15.05	15.15	14.75	14.80	14.80	-1.33%	1,220,942
Jul 6, 2026	15.00	15.20	14.90	15.00	15.00	-	1,204,624
Jul 3, 2026	14.50	15.10	14.50	15.00	15.00	3.09%	1,615,510
Jul 2, 2026	14.65	14.65	14.35	14.55	14.55	-0.34%	471,405
Jul 1, 2026	14.40	14.60	14.30	14.60	14.60	1.04%	804,885
Jun 30, 2026	14.55	14.55	14.35	14.45	14.45	-0.69%	680,911
Jun 29, 2026	14.70	14.80	14.40	14.55	14.55	0.34%	1,451,078
Jun 26, 2026	14.55	14.85	14.50	14.50	14.50	-1.36%	1,116,051
Jun 25, 2026	14.80	14.85	14.65	14.70	14.70	0.34%	921,419
Jun 24, 2026	15.20	15.20	14.65	14.65	14.65	-3.93%	2,051,371
Jun 23, 2026	14.90	15.60	14.80	15.25	15.25	2.35%	6,575,813
Jun 22, 2026	15.25	15.25	14.65	14.90	14.90	-2.30%	2,481,740
Jun 18, 2026	15.30	15.65	15.15	15.25	15.25	0.33%	1,640,658
Jun 17, 2026	15.05	15.30	15.05	15.20	15.20	1.00%	1,038,176
Jun 16, 2026	15.35	15.55	15.00	15.05	15.05	-1.95%	2,136,933
Jun 15, 2026	15.25	15.55	14.90	15.35	15.35	1.99%	2,208,167
Jun 12, 2026	14.65	15.30	14.65	15.05	15.05	3.08%	2,922,845
Jun 11, 2026	15.00	15.10	14.45	14.60	14.60	-1.35%	1,912,058
Jun 10, 2026	14.25	15.15	14.25	14.80	14.80	2.78%	3,819,281
Jun 9, 2026	14.25	14.65	14.25	14.40	14.40	-	1,507,923
Jun 8, 2026	13.70	14.60	13.40	14.40	14.40	0.70%	2,447,578
Jun 5, 2026	14.55	14.60	14.20	14.30	14.30	-1.38%	2,133,376
Jun 4, 2026	14.05	14.55	13.90	14.50	14.50	3.57%	3,766,821
Jun 3, 2026	13.50	14.05	13.35	14.00	14.00	3.70%	4,286,917
Jun 2, 2026	13.40	13.50	13.25	13.50	13.50	0.75%	1,413,061
Jun 1, 2026	13.20	13.55	13.15	13.40	13.40	1.13%	2,169,157
May 29, 2026	13.20	13.35	13.15	13.25	13.25	0.38%	1,391,535
May 28, 2026	13.30	13.40	13.15	13.20	13.20	-0.75%	1,401,559
May 27, 2026	13.55	13.55	13.20	13.30	13.30	-0.75%	1,352,468
May 26, 2026	13.35	13.50	13.25	13.40	13.40	0.37%	1,258,617
May 25, 2026	13.60	13.60	13.10	13.35	13.35	-1.84%	2,678,222
May 22, 2026	13.90	13.95	13.55	13.60	13.60	-2.16%	1,562,046
May 21, 2026	13.75	14.00	13.75	13.90	13.90	1.09%	1,302,461
May 20, 2026	13.45	13.80	13.30	13.75	13.75	2.23%	1,077,600
May 19, 2026	13.45	13.70	13.45	13.45	13.45	-0.74%	797,482
May 18, 2026	13.25	13.60	13.20	13.55	13.55	2.26%	1,238,297
May 15, 2026	13.85	13.85	13.20	13.25	13.25	-4.33%	1,612,366
May 14, 2026	13.90	13.95	13.70	13.85	13.85	-	1,088,248
May 13, 2026	13.50	14.15	13.50	13.85	13.85	3.75%	2,069,107
May 12, 2026	13.75	13.75	13.35	13.35	13.35	-1.48%	812,388
May 11, 2026	13.40	13.80	13.30	13.55	13.55	1.12%	1,547,161
May 8, 2026	13.55	13.55	13.35	13.40	13.40	-1.11%	884,818
May 7, 2026	13.20	13.70	13.20	13.55	13.55	2.65%	1,849,181
May 6, 2026	13.50	13.50	13.20	13.20	13.20	-2.22%	2,649,953
May 5, 2026	13.80	13.85	13.45	13.50	13.50	-2.17%	2,075,163
May 4, 2026	13.85	13.85	13.70	13.80	13.80	-0.72%	1,326,045
Apr 30, 2026	14.00	14.00	13.80	13.90	13.90	-0.71%	1,160,781
Apr 29, 2026	14.10	14.15	13.95	14.00	14.00	-	854,423
Apr 28, 2026	14.05	14.05	13.90	14.00	14.00	-0.36%	1,162,811