Fu Hua Innovation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,217,464
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
Apr 27, 2026	14.15	14.15	13.85	14.05	14.05	-1.06%	1,870,263
Apr 24, 2026	14.30	14.45	14.15	14.20	14.20	-0.35%	1,307,960
Apr 23, 2026	14.30	14.40	14.15	14.25	14.25	-0.35%	1,809,089
Apr 22, 2026	14.50	14.55	14.30	14.30	14.30	-1.38%	1,517,228
Apr 21, 2026	14.50	14.55	14.35	14.50	14.50	-0.34%	1,467,217
Apr 20, 2026	14.65	14.70	14.40	14.55	14.55	-0.68%	2,227,914
Apr 17, 2026	14.80	14.80	14.50	14.65	14.65	-1.35%	1,763,279
Apr 16, 2026	14.85	15.00	14.75	14.85	14.85	0.68%	933,127
Apr 15, 2026	14.75	14.95	14.65	14.75	14.75	-	1,436,362
Apr 14, 2026	14.75	14.85	14.65	14.75	14.75	-	954,772
Apr 13, 2026	14.80	14.80	14.60	14.75	14.75	-0.34%	701,473
Apr 10, 2026	15.05	15.15	14.80	14.80	14.80	-	1,024,080
Apr 9, 2026	15.15	15.15	14.70	14.80	14.80	-2.31%	1,341,997
Apr 8, 2026	14.80	15.20	14.80	15.15	15.15	2.36%	1,426,673
Apr 7, 2026	14.80	14.80	14.60	14.80	14.80	-	627,008
Apr 2, 2026	14.95	15.05	14.70	14.80	14.80	-1.00%	608,529
Apr 1, 2026	15.00	15.05	14.75	14.95	14.95	1.36%	1,011,100
Mar 31, 2026	14.50	14.95	14.40	14.75	14.75	1.37%	1,287,243
Mar 30, 2026	14.60	14.70	14.45	14.55	14.55	-1.69%	1,926,834
Mar 27, 2026	14.80	14.85	14.60	14.80	14.80	-	572,590
Mar 26, 2026	15.00	15.15	14.80	14.80	14.80	-0.67%	1,156,348
Mar 25, 2026	15.00	15.00	14.80	14.90	14.90	0.68%	869,769
Mar 24, 2026	14.50	14.80	14.40	14.80	14.80	2.78%	937,102
Mar 23, 2026	14.75	14.75	14.40	14.40	14.40	-4.64%	1,733,083
Mar 20, 2026	14.75	15.20	14.75	15.10	15.10	4.14%	2,929,728
Mar 19, 2026	14.65	14.70	14.45	14.50	14.50	-1.36%	1,550,345
Mar 18, 2026	14.70	14.80	14.55	14.70	14.70	0.34%	1,672,512