Fuwei Films [Holding (NQ: FFHL )

9.695 USD UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.940 3.020 2.940 2.940 22,748 -0.01(-0.34%)
Oct 30, 2019 3.090 3.240 2.930 2.950 65,419 -0.08(-2.64%)
Oct 29, 2019 3.300 3.300 3.030 3.030 33,913 -0.24(-7.34%)
Oct 28, 2019 3.680 4.350 3.150 3.270 353,646 +0.01(+0.31%)
Oct 25, 2019 2.940 3.400 2.940 3.260 176,000 +0.22(+7.24%)
Oct 24, 2019 2.910 3.040 2.900 3.040 15,288 +0.05(+1.67%)
Oct 23, 2019 2.960 3.070 2.900 2.990 20,005 +0.05(+1.70%)
Oct 22, 2019 3.090 3.100 2.940 2.940 17,606 -0.15(-4.85%)
Oct 21, 2019 2.990 3.100 2.922 3.090 11,553 +0.08(+2.66%)
Oct 18, 2019 3.100 3.490 3.010 3.010 128,100 -0.04(-1.31%)
Oct 17, 2019 2.965 3.180 2.965 3.050 44,725 +0.01(+0.29%)
Oct 16, 2019 2.900 3.280 2.810 3.041 172,148 +0.18(+6.34%)
Oct 15, 2019 2.830 2.949 2.700 2.860 27,792 -0.03(-1.04%)
Oct 14, 2019 2.866 2.968 2.810 2.890 5,553 -0.04(-1.37%)
Oct 11, 2019 2.780 3.000 2.700 2.930 18,800 +0.11(+3.90%)
Oct 10, 2019 2.830 3.040 2.820 2.820 22,304 -0.06(-2.08%)
Oct 09, 2019 2.873 2.884 2.850 2.880 3,693 -0.02(-0.76%)
Oct 08, 2019 2.980 3.420 2.800 2.902 92,084 +0.00(+0.08%)
Oct 07, 2019 2.870 3.120 2.790 2.900 52,743 +0.00(+0.00%)
Oct 04, 2019 2.800 3.030 2.750 2.900 40,600 +0.11(+3.94%)
Oct 03, 2019 2.630 3.040 2.600 2.790 90,799 +0.04(+1.45%)
Oct 02, 2019 2.770 2.840 2.460 2.750 68,977 +0.14(+5.36%)
Oct 01, 2019 2.960 3.550 2.580 2.610 37,977 -0.05(-1.88%)
Sep 30, 2019 2.670 2.952 2.605 2.660 42,178 -0.16(-5.67%)
Sep 27, 2019 3.100 3.190 2.800 2.820 23,800 -0.30(-9.62%)
Sep 26, 2019 3.150 3.150 3.030 3.120 9,994 -0.03(-0.95%)
Sep 25, 2019 3.080 3.160 3.020 3.150 11,604 +0.06(+1.94%)
Sep 24, 2019 3.270 3.320 3.090 3.090 12,862 -0.21(-6.36%)
Sep 23, 2019 3.270 3.470 3.150 3.300 41,737 -0.01(-0.43%)
Sep 20, 2019 3.340 3.368 3.240 3.314 18,400 -0.10(-2.80%)
Sep 19, 2019 3.500 3.565 3.294 3.410 95,146 +0.01(+0.29%)
Sep 18, 2019 3.400 3.770 3.265 3.400 112,941 +0.00(+0.00%)
Sep 17, 2019 3.150 3.450 2.940 3.400 201,327 +0.28(+8.97%)
Sep 16, 2019 2.950 3.190 2.770 3.120 70,358 +0.20(+6.85%)
Sep 13, 2019 2.900 3.000 2.810 2.920 20,000 +0.01(+0.34%)
Sep 12, 2019 3.120 3.370 2.880 2.910 134,235 -0.21(-6.73%)
Sep 11, 2019 2.890 3.250 2.890 3.120 137,866 +0.27(+9.47%)
Sep 10, 2019 2.830 2.940 2.620 2.850 129,735 -0.07(-2.40%)
Sep 09, 2019 2.870 3.100 2.690 2.920 58,698 +0.10(+3.55%)
Sep 06, 2019 2.920 3.040 2.780 2.820 75,800 -0.12(-4.08%)
Sep 05, 2019 3.130 3.204 2.910 2.940 118,130 -0.25(-7.84%)
Sep 04, 2019 3.500 3.500 3.120 3.190 84,526 -0.19(-5.62%)
Sep 03, 2019 3.510 3.770 3.350 3.380 58,062 -0.42(-11.05%)
Aug 30, 2019 3.820 4.200 3.560 3.800 163,300 -0.02(-0.52%)
Aug 29, 2019 4.570 4.750 3.800 3.820 258,273 -0.93(-19.58%)
Aug 28, 2019 4.590 4.950 4.480 4.750 142,571 -0.25(-5.00%)
Aug 27, 2019 4.450 5.670 4.280 5.000 690,445 +0.27(+5.71%)
Aug 26, 2019 6.850 7.370 4.540 4.730 3,640,305 -1.53(-24.44%)
Aug 23, 2019 3.260 6.750 3.260 6.260 24,350,200 +4.29(+217.77%)
Aug 22, 2019 1.960 1.970 1.880 1.970 61,214 +0.03(+1.55%)
Aug 21, 2019 1.940 1.940 1.930 1.940 1,194 -0.02(-1.02%)
Aug 20, 2019 1.810 1.960 1.810 1.960 4,425 +0.15(+8.29%)
Aug 19, 2019 1.810 1.840 1.800 1.810 8,384 -0.03(-1.44%)
Aug 16, 2019 1.768 1.836 1.768 1.836 2,000 +0.04(+2.02%)
Aug 15, 2019 1.827 1.840 1.800 1.800 2,621 -0.06(-3.23%)
Aug 14, 2019 1.860 1.860 1.830 1.860 3,725 -0.01(-0.53%)
Aug 13, 2019 1.830 1.870 1.830 1.870 5,887 -0.00(-0.27%)
Aug 12, 2019 1.850 1.890 1.840 1.875 4,413 +0.05(+3.02%)
Aug 09, 2019 1.860 1.860 1.820 1.820 1,100 -0.10(-5.21%)
Aug 08, 2019 1.920 1.980 1.841 1.920 6,655 -0.04(-2.04%)
Aug 07, 2019 1.960 1.960 1.960 1.960 314 +0.04(+2.08%)
Aug 06, 2019 1.980 1.980 1.889 1.920 3,922 -0.06(-3.03%)
Aug 05, 2019 2.100 2.100 1.850 1.980 15,459 -0.12(-5.71%)
Aug 02, 2019 2.180 2.180 2.100 2.100 4,700 -0.08(-3.67%)
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.