Fu Hua Innovation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	14.00	14.05	13.55	13.95	13.95	0.36%	1,790,795
Jul 28, 2026	13.90	14.15	13.65	13.90	13.90	-1.77%	1,133,267
Jul 27, 2026	14.15	14.25	13.85	14.15	14.15	1.07%	533,651
Jul 24, 2026	14.15	14.15	13.95	14.00	14.00	-1.06%	620,648
Jul 23, 2026	14.30	14.45	14.00	14.15	14.15	-0.57%	1,302,540
Jul 22, 2026	14.55	14.90	14.55	14.85	14.23	2.06%	1,135,808
Jul 21, 2026	14.60	14.70	14.50	14.55	13.94	0.69%	664,328
Jul 20, 2026	14.70	14.75	14.35	14.45	13.85	-	990,652
Jul 17, 2026	14.75	14.80	14.30	14.45	13.85	-2.36%	1,486,001
Jul 16, 2026	14.70	14.85	14.55	14.80	14.18	0.68%	1,773,501
Jul 15, 2026	14.50	14.70	14.45	14.70	14.09	1.38%	762,743
Jul 14, 2026	14.80	14.80	14.35	14.50	13.90	-1.02%	1,728,281
Jul 13, 2026	14.85	14.95	14.60	14.65	14.04	-1.35%	516,447
Jul 9, 2026	14.65	14.90	14.60	14.85	14.23	0.68%	892,240
Jul 8, 2026	14.80	15.00	14.70	14.75	14.14	-0.34%	540,742
Jul 7, 2026	15.05	15.15	14.75	14.80	14.18	-1.33%	1,220,942
Jul 6, 2026	15.00	15.20	14.90	15.00	14.38	-	1,204,624
Jul 3, 2026	14.50	15.10	14.50	15.00	14.38	3.09%	1,615,510
Jul 2, 2026	14.65	14.65	14.35	14.55	13.94	-0.34%	471,405
Jul 1, 2026	14.40	14.60	14.30	14.60	13.99	1.04%	804,885
Jun 30, 2026	14.55	14.55	14.35	14.45	13.85	-0.69%	680,911
Jun 29, 2026	14.70	14.80	14.40	14.55	13.94	0.34%	1,451,078
Jun 26, 2026	14.55	14.85	14.50	14.50	13.90	-1.36%	1,117,626
Jun 25, 2026	14.80	14.85	14.65	14.70	14.09	0.34%	921,419
Jun 24, 2026	15.20	15.20	14.65	14.65	14.04	-3.93%	2,051,371
Jun 23, 2026	14.90	15.60	14.80	15.25	14.61	2.35%	6,575,813
Jun 22, 2026	15.25	15.25	14.65	14.90	14.28	-2.30%	2,481,740
Jun 18, 2026	15.30	15.65	15.15	15.25	14.61	0.33%	1,640,658
Jun 17, 2026	15.05	15.30	15.05	15.20	14.57	1.00%	1,038,176
Jun 16, 2026	15.35	15.55	15.00	15.05	14.42	-1.95%	2,136,933
Jun 15, 2026	15.25	15.55	14.90	15.35	14.71	1.99%	2,208,167
Jun 12, 2026	14.65	15.30	14.65	15.05	14.42	3.08%	2,933,887
Jun 11, 2026	15.00	15.10	14.45	14.60	13.99	-1.35%	1,912,058
Jun 10, 2026	14.25	15.15	14.25	14.80	14.18	2.78%	3,819,281
Jun 9, 2026	14.25	14.65	14.25	14.40	13.80	-	1,507,923
Jun 8, 2026	13.70	14.60	13.40	14.40	13.80	0.70%	2,447,578
Jun 5, 2026	14.55	14.60	14.20	14.30	13.70	-1.38%	2,133,376
Jun 4, 2026	14.05	14.55	13.90	14.50	13.90	3.57%	3,766,821
Jun 3, 2026	13.50	14.05	13.35	14.00	13.42	3.70%	4,286,917
Jun 2, 2026	13.40	13.50	13.25	13.50	12.94	0.75%	1,413,061
Jun 1, 2026	13.20	13.55	13.15	13.40	12.84	1.13%	2,169,157
May 29, 2026	13.20	13.35	13.15	13.25	12.70	0.38%	1,391,535
May 28, 2026	13.30	13.40	13.15	13.20	12.65	-0.75%	1,401,559
May 27, 2026	13.55	13.55	13.20	13.30	12.75	-0.75%	1,352,468
May 26, 2026	13.35	13.50	13.25	13.40	12.84	0.37%	1,258,617
May 25, 2026	13.60	13.60	13.10	13.35	12.79	-1.84%	2,678,222
May 22, 2026	13.90	13.95	13.55	13.60	13.03	-2.16%	1,562,046
May 21, 2026	13.75	14.00	13.75	13.90	13.32	1.09%	1,302,461
May 20, 2026	13.45	13.80	13.30	13.75	13.18	2.23%	1,077,600
May 19, 2026	13.45	13.70	13.45	13.45	12.89	-0.74%	797,482