FinData: Historical Data for NASDAQ, FFHL - Fuwei Films (Holdings) Co. Ltd.

Friday, 26 April 2024

Fuwei Films (Holdings) Co. Ltd.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	7.240	7.240	7.050	7.130	2,300
13/10/22	7.485	7.485	7.000	7.290	2,800
12/10/22	7.600	7.620	6.760	7.620	9,700
11/10/22	7.750	7.750	7.145	7.440	6,400
10/10/22	7.690	7.800	6.920	7.750	15,900
07/10/22	8.240	8.280	7.450	7.740	4,200
06/10/22	7.220	7.870	7.000	7.790	24,100
05/10/22	8.200	8.350	7.420	7.830	11,800
04/10/22	8.500	8.500	8.142	8.142	2,200
03/10/22	9.000	9.000	8.350	8.750	19,500
30/09/22	8.500	8.987	8.270	8.980	38,100
29/09/22	8.310	8.967	7.800	8.967	8,800
28/09/22	8.750	9.440	8.330	8.740	55,300
26/09/22	8.680	9.000	7.980	8.640	21,200
23/09/22	7.110	8.820	6.500	8.820	67,500
22/09/22	8.260	8.260	7.500	7.900	12,800
21/09/22	9.020	9.095	8.320	8.550	16,800
20/09/22	9.320	9.320	8.710	9.150	7,900
19/09/22	9.110	9.400	8.620	8.690	9,500
16/09/22	9.080	9.450	8.500	9.440	11,100
15/09/22	9.260	9.450	8.550	9.450	23,300
14/09/22	9.100	9.490	9.100	9.360	8,000
13/09/22	9.100	9.470	9.100	9.470	5,000
12/09/22	9.720	9.720	9.100	9.490	7,700
09/09/22	9.110	9.520	8.630	9.520	9,700
08/09/22	9.000	9.350	9.000	9.220	4,300
07/09/22	9.900	10.010	9.200	9.620	20,600
06/09/22	10.250	10.250	9.909	10.000	12,700
02/09/22	10.18	10.18	9.88	10.12	10,900
01/09/22	10.28	10.30	10.05	10.17	7,700
31/08/22	9.38	10.25	8.61	10.25	19,600
30/08/22	10.00	10.35	9.24	10.35	15,500
29/08/22	10.36	10.37	10.00	10.14	15,400
26/08/22	10.20	10.20	10.00	10.02	6,100
25/08/22	10.06	10.31	10.00	10.23	4,500
24/08/22	10.790	10.860	10.000	10.000	9,200
23/08/22	10.27	10.98	10.27	10.45	14,500
22/08/22	9.72	10.50	9.72	10.19	10,000
19/08/22	9.695	9.850	9.695	9.850	5,200
18/08/22	9.600	9.660	9.500	9.500	6,500
17/08/22	9.580	9.685	9.580	9.645	5,100
16/08/22	9.300	9.600	9.190	9.510	13,200
15/08/22	9.550	9.550	9.300	9.390	6,400

Global Indices

No news available...

Currencies