Fengzhushou Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.60	35.36	34.10	35.12	35.12	-0.26%	8,757,273
Mar 6, 2026	34.00	35.38	33.83	35.21	35.21	3.16%	8,403,029
Mar 5, 2026	34.35	34.54	33.93	34.13	34.13	1.43%	6,271,656
Mar 4, 2026	33.49	34.35	33.30	33.65	33.65	-0.50%	6,508,546
Mar 3, 2026	36.03	36.12	33.80	33.82	33.82	-5.43%	11,224,728
Mar 2, 2026	36.76	37.15	35.40	35.76	35.76	-5.62%	14,948,198
Feb 27, 2026	36.80	38.35	36.61	37.89	37.89	2.13%	10,785,825
Feb 26, 2026	36.90	37.58	36.75	37.10	37.10	0.84%	7,966,020
Feb 25, 2026	37.00	37.17	36.55	36.79	36.79	-0.05%	8,299,215
Feb 24, 2026	38.50	38.51	36.36	36.81	36.81	-3.44%	11,470,978
Feb 13, 2026	38.69	39.38	38.11	38.12	38.12	-2.01%	8,802,270
Feb 12, 2026	37.98	39.45	37.71	38.90	38.90	2.75%	12,228,768
Feb 11, 2026	38.45	38.97	37.83	37.86	37.86	-1.99%	7,368,114
Feb 10, 2026	38.53	39.17	38.15	38.63	38.63	0.42%	9,733,849
Feb 9, 2026	37.99	38.88	37.84	38.47	38.47	2.86%	10,723,970
Feb 6, 2026	36.90	38.10	36.16	37.40	37.40	0.40%	11,324,583
Feb 5, 2026	38.02	38.28	37.15	37.25	37.25	-2.69%	9,358,521
Feb 4, 2026	39.38	39.76	37.89	38.28	38.28	-4.23%	12,398,326
Feb 3, 2026	39.37	40.40	38.91	39.97	39.97	3.55%	12,215,830
Feb 2, 2026	40.38	40.80	38.60	38.60	38.60	-4.24%	12,548,180
Jan 30, 2026	42.59	42.59	39.85	40.31	40.31	-4.88%	17,836,350
Jan 29, 2026	41.53	44.71	40.73	42.38	42.38	-0.82%	26,662,250
Jan 28, 2026	42.93	44.57	42.00	42.73	42.73	0.45%	22,100,450
Jan 27, 2026	42.50	43.20	41.50	42.54	42.54	0.05%	17,521,179
Jan 26, 2026	42.00	42.95	40.82	42.52	42.52	1.55%	25,586,301
Jan 23, 2026	38.50	45.30	38.20	41.87	41.87	7.39%	35,787,863
Jan 22, 2026	37.85	39.56	37.80	38.99	38.99	3.42%	17,325,180
Jan 21, 2026	37.04	38.03	36.88	37.70	37.70	0.94%	8,984,690
Jan 20, 2026	38.99	39.30	36.96	37.35	37.35	-2.28%	12,548,935
Jan 19, 2026	38.84	39.35	38.12	38.22	38.22	-2.95%	11,822,432
Jan 16, 2026	40.75	40.75	38.88	39.38	39.38	-3.67%	19,012,169
Jan 15, 2026	41.75	42.97	40.20	40.88	40.88	-2.90%	23,002,813
Jan 14, 2026	42.09	44.41	41.43	42.10	42.10	-0.40%	39,297,760
Jan 13, 2026	44.01	45.00	41.61	42.27	42.27	2.35%	49,005,507
Jan 12, 2026	38.51	41.75	37.96	41.30	41.30	8.03%	37,687,402
Jan 9, 2026	36.51	38.40	36.51	38.23	38.23	5.93%	26,261,851
Jan 8, 2026	36.30	36.48	35.79	36.09	36.09	0.39%	10,256,804
Jan 7, 2026	36.10	36.55	35.69	35.95	35.95	-0.22%	11,094,465
Jan 6, 2026	35.94	36.59	35.69	36.03	36.03	0.25%	14,464,820
Jan 5, 2026	35.48	36.09	35.13	35.94	35.94	1.41%	13,746,830
Dec 31, 2025	34.50	35.58	34.31	35.44	35.44	1.90%	12,346,864
Dec 30, 2025	34.75	35.32	34.47	34.78	34.78	0.17%	9,577,967
Dec 29, 2025	34.99	35.12	34.38	34.72	34.72	-2.69%	12,032,080
Dec 26, 2025	34.35	36.34	34.20	35.68	35.68	3.18%	21,322,820
Dec 25, 2025	33.32	34.99	33.26	34.58	34.58	4.06%	14,651,890
Dec 24, 2025	32.79	33.26	32.62	33.23	33.23	0.91%	4,976,488
Dec 23, 2025	33.47	33.68	32.55	32.93	32.93	-1.73%	6,920,846
Dec 22, 2025	33.12	33.68	33.00	33.51	33.51	1.15%	5,506,727
Dec 19, 2025	33.10	33.30	32.97	33.13	33.13	0.58%	4,193,174
Dec 18, 2025	33.01	33.55	32.88	32.94	32.94	-1.02%	5,870,004
Dec 17, 2025	32.49	33.31	32.36	33.28	33.28	2.43%	6,568,794
Dec 16, 2025	32.37	32.68	31.95	32.49	32.49	0.15%	5,220,939
Dec 15, 2025	32.84	33.03	32.38	32.44	32.44	-2.20%	5,045,630
Dec 12, 2025	32.78	33.26	32.75	33.17	33.17	1.47%	5,517,764
Dec 11, 2025	34.01	34.01	32.69	32.69	32.69	-4.80%	11,307,050
Dec 10, 2025	34.30	34.45	33.43	34.34	34.34	0.15%	8,766,118
Dec 9, 2025	34.88	35.35	34.28	34.29	34.29	-2.50%	10,758,340
Dec 8, 2025	34.60	35.17	34.51	35.17	35.17	1.97%	10,598,120
Dec 5, 2025	34.59	34.97	34.11	34.49	34.49	-0.23%	9,785,266
Dec 4, 2025	35.56	35.81	34.50	34.57	34.57	-3.97%	15,288,950
Dec 3, 2025	38.02	38.59	35.80	36.00	36.00	-6.08%	21,178,270
Dec 2, 2025	38.89	39.45	38.15	38.33	38.33	-2.22%	20,214,050
Dec 1, 2025	36.68	41.00	35.60	39.20	39.20	5.95%	38,371,878
Nov 28, 2025	37.42	39.20	36.74	37.00	37.00	-2.12%	22,125,800
Nov 27, 2025	37.95	39.33	37.49	37.80	37.80	-2.00%	27,561,710
Nov 26, 2025	36.53	39.75	36.20	38.57	38.57	4.33%	39,483,448
Nov 25, 2025	36.39	37.82	36.39	36.97	36.97	0.87%	26,253,410
Nov 24, 2025	38.00	38.37	34.40	36.65	36.65	-0.60%	29,460,360
Nov 21, 2025	35.63	36.97	35.41	36.87	36.87	1.37%	23,506,930
Nov 20, 2025	35.68	37.17	35.17	36.37	36.37	1.96%	19,753,850
Nov 19, 2025	36.68	36.80	35.40	35.67	35.67	-1.68%	11,412,790
Nov 18, 2025	35.48	36.70	35.08	36.28	36.28	1.20%	17,595,470
Nov 17, 2025	34.28	36.10	34.16	35.85	35.85	4.55%	14,193,040
Nov 14, 2025	34.45	35.86	34.22	34.29	34.29	-1.89%	8,561,603
Nov 13, 2025	34.62	35.26	34.41	34.95	34.95	0.17%	6,465,576
Nov 12, 2025	34.82	35.33	34.08	34.89	34.89	-0.43%	6,743,651
Nov 11, 2025	36.23	36.45	34.91	35.04	35.04	-3.12%	9,181,962
Nov 10, 2025	35.42	36.86	35.27	36.17	36.17	2.58%	11,948,430
Nov 7, 2025	35.82	35.98	35.01	35.26	35.26	-2.65%	8,008,950
Nov 6, 2025	36.82	36.97	35.59	36.22	36.22	-1.12%	9,659,731
Nov 5, 2025	36.31	37.06	36.11	36.63	36.63	-1.19%	10,109,230
Nov 4, 2025	37.08	37.60	36.63	37.07	37.07	-1.30%	14,989,250
Nov 3, 2025	35.51	37.99	35.51	37.56	37.56	7.68%	28,878,650
Oct 31, 2025	33.48	35.44	33.41	34.88	34.88	3.96%	11,756,470
Oct 30, 2025	33.91	34.50	33.50	33.55	33.55	-1.61%	8,360,836
Oct 29, 2025	34.50	34.90	33.48	34.10	34.10	4.99%	15,235,110
Oct 28, 2025	32.56	32.86	32.36	32.48	32.48	-0.98%	3,999,128
Oct 27, 2025	32.61	33.00	32.26	32.80	32.80	1.23%	5,874,578
Oct 24, 2025	31.88	32.42	31.80	32.40	32.40	2.40%	4,571,362
Oct 23, 2025	31.96	32.12	31.09	31.64	31.64	-1.49%	4,823,140
Oct 22, 2025	32.20	32.80	32.02	32.12	32.12	-1.14%	3,827,007
Oct 21, 2025	31.88	32.58	31.66	32.49	32.49	1.85%	3,927,084
Oct 20, 2025	32.30	32.40	31.74	31.90	31.90	0.35%	4,067,297
Oct 17, 2025	33.41	33.42	31.77	31.79	31.79	-4.68%	6,216,323
Oct 16, 2025	33.66	33.90	33.10	33.35	33.35	-1.88%	4,473,432
Oct 15, 2025	33.30	33.99	32.88	33.99	33.99	2.07%	4,839,248
Oct 14, 2025	34.49	35.05	33.12	33.30	33.30	-2.92%	9,057,495
Oct 13, 2025	32.80	34.66	32.80	34.30	34.30	-2.56%	8,520,406
Oct 10, 2025	36.31	36.50	35.01	35.20	35.20	-3.85%	11,652,540
Oct 9, 2025	38.48	38.80	36.52	36.61	36.61	-3.05%	17,087,580