Fuxing China Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.91	0.91	0.91	0.91	0.91	-2.15%	29,000
Apr 27, 2026	0.80	0.95	0.80	0.93	0.93	16.98%	63,000
Apr 20, 2026	0.74	0.80	0.74	0.80	0.80	7.43%	16,500
Apr 17, 2026	0.74	0.74	0.74	0.74	0.74	-	1,300
Apr 16, 2026	0.74	0.74	0.74	0.74	0.74	2.78%	400
Apr 15, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	3,000
Apr 14, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	9,500
Apr 13, 2026	0.72	0.72	0.72	0.72	0.72	-2.04%	8,000
Apr 10, 2026	0.69	0.74	0.69	0.74	0.74	6.52%	19,000
Apr 9, 2026	0.74	0.74	0.69	0.69	0.69	-2.13%	70,100
Apr 8, 2026	0.70	0.71	0.70	0.71	0.71	-	30,000
Apr 6, 2026	0.71	0.71	0.71	0.71	0.71	2.17%	500
Mar 31, 2026	0.71	0.71	0.69	0.69	0.69	-8.00%	8,000
Mar 30, 2026	0.75	0.75	0.75	0.75	0.75	7.14%	50,000
Mar 27, 2026	0.70	0.70	0.70	0.70	0.70	-	300
Mar 20, 2026	0.73	0.73	0.70	0.70	0.70	-2.10%	20,100
Mar 18, 2026	0.70	0.72	0.70	0.72	0.72	-3.38%	25,000
Mar 6, 2026	0.75	0.75	0.74	0.74	0.74	1.37%	5,000
Feb 26, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	20,900
Feb 23, 2026	0.60	0.72	0.60	0.72	0.72	24.14%	246,000
Feb 20, 2026	0.55	0.58	0.55	0.58	0.58	11.54%	70,800
Feb 13, 2026	0.52	0.52	0.52	0.52	0.52	-	100
Feb 12, 2026	0.52	0.52	0.52	0.52	0.52	2.97%	3,400
Feb 11, 2026	0.51	0.51	0.51	0.51	0.51	-2.88%	200
Feb 10, 2026	0.53	0.53	0.51	0.52	0.52	0.97%	54,000
Feb 6, 2026	0.52	0.52	0.52	0.52	0.52	-1.90%	108,000
Feb 5, 2026	0.53	0.53	0.53	0.53	0.53	-13.93%	100
Jan 30, 2026	0.61	0.61	0.61	0.61	0.61	-0.81%	15,000
Jan 26, 2026	0.66	0.66	0.62	0.62	0.62	-6.11%	11,400
Jan 23, 2026	0.66	0.66	0.66	0.66	0.66	-	4,300
Jan 22, 2026	0.66	0.66	0.66	0.66	0.66	-	700
Jan 21, 2026	0.66	0.66	0.66	0.66	0.66	-1.50%	3,600
Jan 19, 2026	0.67	0.67	0.67	0.67	0.67	-5.00%	1,000
Jan 16, 2026	0.70	0.70	0.70	0.70	0.70	4.48%	135,900
Jan 15, 2026	0.69	0.74	0.67	0.67	0.67	-2.90%	259,300
Jan 14, 2026	0.69	0.69	0.69	0.69	0.69	-12.10%	5,100
Jan 13, 2026	0.72	0.80	0.72	0.79	0.79	11.35%	5,000
Jan 12, 2026	0.58	0.71	0.58	0.71	0.71	27.03%	47,200
Jan 7, 2026	0.53	0.59	0.53	0.56	0.56	19.35%	152,700
Jan 6, 2026	0.48	0.48	0.46	0.47	0.47	-12.26%	63,600
Jan 2, 2026	0.53	0.53	0.53	0.53	0.53	-	4,600
Dec 30, 2025	0.53	0.53	0.53	0.53	0.53	10.42%	8,000
Dec 29, 2025	0.49	0.49	0.48	0.48	0.48	-11.11%	25,000
Dec 24, 2025	0.54	0.54	0.54	0.54	0.54	10.20%	7,500
Dec 23, 2025	0.49	0.49	0.49	0.49	0.49	-1.01%	10,000
Dec 18, 2025	0.50	0.54	0.48	0.50	0.50	7.61%	40,000
Dec 16, 2025	0.50	0.50	0.46	0.46	0.46	6.98%	50,600
Dec 12, 2025	0.43	0.43	0.43	0.43	0.43	3.61%	7,400
Dec 10, 2025	0.47	0.47	0.42	0.42	0.42	-11.70%	26,000
Dec 5, 2025	0.47	0.47	0.47	0.47	0.47	-	12,000
Dec 2, 2025	0.47	0.47	0.47	0.47	0.47	-	15,000
Dec 1, 2025	0.47	0.47	0.47	0.47	0.47	2.17%	24,800
Nov 27, 2025	0.46	0.46	0.46	0.46	0.46	-1.08%	10,900
Nov 26, 2025	0.46	0.47	0.46	0.47	0.47	3.33%	1,900
Nov 25, 2025	0.45	0.46	0.45	0.45	0.45	-4.26%	86,700
Nov 20, 2025	0.47	0.47	0.47	0.47	0.47	-	10,000
Nov 19, 2025	0.47	0.47	0.47	0.47	0.47	4.44%	15,400
Nov 18, 2025	0.45	0.45	0.45	0.45	0.45	-	4,400
Nov 17, 2025	0.45	0.46	0.45	0.45	0.45	-	200,900
Nov 14, 2025	0.45	0.45	0.45	0.45	0.45	-	122,200
Nov 6, 2025	0.44	0.45	0.44	0.45	0.45	-3.23%	23,700