Fuwei Films [Holding (NQ: FFHL )

8.700 USD +0.200 (+2.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.94 11.94 9.075 10.20 104,600 -1.39(-11.99%)
Feb 25, 2021 13.48 14.29 11.45 11.59 59,658 -1.41(-10.85%)
Feb 24, 2021 14.06 15.47 12.90 13.00 47,645 -0.95(-6.81%)
Feb 23, 2021 15.60 17.12 12.52 13.95 155,856 -0.81(-5.49%)
Feb 22, 2021 13.35 14.83 12.61 14.76 116,548 +2.35(+18.94%)
Feb 19, 2021 12.40 12.68 11.95 12.41 43,500 +0.22(+1.80%)
Feb 18, 2021 12.54 12.66 12.01 12.19 16,303 -0.44(-3.48%)
Feb 17, 2021 12.60 12.87 11.65 12.63 38,402 +0.08(+0.64%)
Feb 16, 2021 11.51 12.60 11.10 12.55 53,035 +0.85(+7.26%)
Feb 12, 2021 10.72 11.70 10.58 11.70 31,900 +1.07(+10.07%)
Feb 11, 2021 10.55 10.88 10.35 10.63 13,876 +0.20(+1.92%)
Feb 10, 2021 11.09 11.20 10.08 10.43 23,861 -0.52(-4.75%)
Feb 09, 2021 11.25 11.25 10.68 10.95 26,556 -0.34(-3.01%)
Feb 08, 2021 11.04 11.56 10.92 11.29 26,365 +0.31(+2.82%)
Feb 05, 2021 10.93 11.18 10.19 10.98 32,900 +0.33(+3.10%)
Feb 04, 2021 10.33 10.98 9.840 10.65 26,829 +0.32(+3.10%)
Feb 03, 2021 9.930 10.41 9.930 10.33 11,063 +0.52(+5.30%)
Feb 02, 2021 9.500 10.58 9.480 9.810 24,977 +0.02(+0.20%)
Feb 01, 2021 9.550 9.950 9.230 9.790 42,240 -0.28(-2.78%)
Jan 29, 2021 10.00 10.78 9.790 10.07 22,800 -0.02(-0.20%)
Jan 28, 2021 11.21 11.94 9.190 10.09 93,552 -0.80(-7.35%)
Jan 27, 2021 10.33 10.94 9.970 10.89 69,317 +0.89(+8.90%)
Jan 26, 2021 9.700 10.16 9.420 10.00 57,345 +0.35(+3.63%)
Jan 25, 2021 9.300 9.890 9.210 9.650 46,650 +0.43(+4.66%)
Jan 22, 2021 8.570 9.990 8.410 9.220 95,900 +0.79(+9.44%)
Jan 21, 2021 8.280 8.640 8.280 8.425 52,966 +0.15(+1.75%)
Jan 20, 2021 9.230 9.500 8.050 8.280 106,915 -1.08(-11.54%)
Jan 19, 2021 10.05 10.18 9.020 9.360 60,148 -0.83(-8.15%)
Jan 15, 2021 10.50 10.70 10.05 10.19 23,200 -0.04(-0.39%)
Jan 14, 2021 10.45 10.83 10.20 10.23 36,533 -0.36(-3.40%)
Jan 13, 2021 10.45 11.02 10.32 10.59 29,603 -0.05(-0.47%)
Jan 12, 2021 11.45 11.45 10.20 10.64 49,932 -0.83(-7.24%)
Jan 11, 2021 11.89 11.89 11.29 11.47 29,216 -0.20(-1.71%)
Jan 08, 2021 11.77 11.77 11.21 11.67 35,400 -0.10(-0.85%)
Jan 07, 2021 11.16 11.90 11.16 11.77 39,354 +0.84(+7.69%)
Jan 06, 2021 11.11 11.91 10.76 10.93 45,231 -0.41(-3.62%)
Jan 05, 2021 10.20 11.74 10.20 11.34 52,773 +1.11(+10.85%)
Jan 04, 2021 12.20 12.22 10.15 10.23 91,762 -1.58(-13.38%)
Dec 31, 2020 11.81 11.81 11.81 99,601 -0.80(-6.34%)
Dec 30, 2020 13.03 13.60 11.87 12.61 99,601 -0.38(-2.93%)
Dec 29, 2020 11.84 14.43 11.79 12.99 190,140 +1.38(+11.89%)
Dec 28, 2020 10.63 11.94 10.63 11.61 87,272 +1.37(+13.38%)
Dec 24, 2020 11.78 12.16 10.00 10.24 96,800 -0.39(-3.67%)
Dec 23, 2020 8.560 10.83 8.560 10.63 155,531 +2.01(+23.32%)
Dec 22, 2020 9.680 9.730 8.210 8.620 184,168 -0.92(-9.64%)
Dec 21, 2020 10.80 11.42 9.500 9.540 105,733 -1.14(-10.67%)
Dec 18, 2020 10.46 12.50 10.32 10.68 272,700 +0.39(+3.79%)
Dec 17, 2020 9.120 10.83 9.050 10.29 169,012 +1.37(+15.36%)
Dec 16, 2020 8.550 9.180 8.500 8.920 82,322 +0.42(+4.94%)
Dec 15, 2020 8.460 9.000 8.370 8.500 94,073 +0.27(+3.28%)
Dec 14, 2020 7.400 8.440 7.400 8.230 131,305 +0.94(+12.89%)
Dec 11, 2020 6.650 7.950 6.615 7.290 132,700 +0.79(+12.15%)
Dec 10, 2020 6.530 6.720 6.170 6.500 34,294 -0.03(-0.46%)
Dec 09, 2020 6.610 6.880 6.050 6.530 64,957 -0.21(-3.12%)
Dec 08, 2020 6.100 6.800 6.070 6.740 98,862 +0.64(+10.49%)
Dec 07, 2020 5.610 6.350 5.610 6.100 116,029 +0.42(+7.39%)
Dec 04, 2020 5.601 5.720 5.601 5.680 12,700 +0.04(+0.71%)
Dec 03, 2020 5.600 5.650 5.500 5.640 26,206 -0.00(-0.09%)
Dec 02, 2020 5.511 5.725 5.500 5.645 8,827 +0.04(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.