Fuwei Films [Holding (NQ: FFHL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	2.080	2.180	2.040	2.080	10,559	-0.02(-1.19%)
Oct 30, 2018	1.880	2.150	1.870	2.105	30,128	+0.23(+12.57%)
Oct 29, 2018	2.040	2.120	1.800	1.870	36,726	-0.23(-10.95%)
Oct 26, 2018	2.230	2.330	2.030	2.100	29,400	-0.13(-5.83%)
Oct 25, 2018	2.300	2.450	2.180	2.230	30,829	-0.03(-1.33%)
Oct 24, 2018	2.210	2.500	2.161	2.260	175,245	+0.11(+5.12%)
Oct 23, 2018	2.190	2.300	2.110	2.150	23,882	+0.08(+3.86%)
Oct 22, 2018	2.250	2.290	2.060	2.070	96,423	-0.19(-8.41%)
Oct 19, 2018	2.110	2.920	1.920	2.260	737,500	+0.13(+6.10%)
Oct 18, 2018	2.270	2.350	2.080	2.130	78,929	-0.15(-6.58%)
Oct 17, 2018	2.060	2.640	2.060	2.280	334,647	+0.14(+6.54%)
Oct 16, 2018	2.150	3.660	2.030	2.140	4,192,129	+0.41(+23.70%)
Oct 15, 2018	1.910	1.910	1.700	1.730	10,233	-0.18(-9.42%)
Oct 12, 2018	1.900	2.380	1.760	1.910	116,900	-0.09(-4.50%)
Oct 11, 2018	1.750	2.000	1.750	2.000	27,922	+0.20(+11.10%)
Oct 10, 2018	1.809	1.845	1.800	1.800	6,508	-0.08(-4.25%)
Oct 09, 2018	1.880	1.880	1.880	1.880	593	+0.05(+2.73%)
Oct 08, 2018	1.790	1.830	1.750	1.830	4,541	+0.04(+2.23%)
Oct 05, 2018	1.850	1.850	1.770	1.790	3,800	-0.10(-5.29%)
Oct 04, 2018	1.750	1.970	1.740	1.890	3,143	+0.04(+2.16%)
Oct 03, 2018	1.829	1.855	1.730	1.850	11,004	-0.08(-4.13%)
Oct 02, 2018	1.910	2.280	1.830	1.930	90,919	+0.11(+6.02%)
Oct 01, 2018	1.850	1.853	1.769	1.820	19,232	-0.02(-1.09%)
Sep 28, 2018	1.960	1.960	1.780	1.840	4,000	-0.12(-6.12%)
Sep 27, 2018	2.000	2.050	1.950	1.960	3,563	-0.04(-2.00%)
Sep 26, 2018	1.910	2.045	1.910	2.000	6,887	+0.09(+4.71%)
Sep 25, 2018	2.040	2.076	1.900	1.910	6,121	-0.25(-11.73%)
Sep 24, 2018	2.200	2.221	1.920	2.164	17,107	+0.06(+3.03%)
Sep 21, 2018	2.150	2.150	2.050	2.100	7,600	+0.00(+0.00%)
Sep 20, 2018	2.032	2.107	2.030	2.100	2,577	+0.03(+1.43%)
Sep 19, 2018	2.150	2.150	2.060	2.070	4,078	+0.01(+0.50%)
Sep 18, 2018	2.060	2.150	2.010	2.060	8,446	-0.00(-0.24%)
Sep 17, 2018	2.151	2.151	2.011	2.065	14,211	-0.06(-2.82%)
Sep 14, 2018	2.011	2.125	2.011	2.125	4,900	+0.06(+2.66%)
Sep 13, 2018	2.035	2.070	2.001	2.070	7,807	+0.07(+3.50%)
Sep 12, 2018	2.049	2.055	2.000	2.000	12,632	-0.03(-1.48%)
Sep 11, 2018	2.090	2.090	2.030	2.030	3,165	-0.03(-1.46%)
Sep 10, 2018	2.060	2.149	2.000	2.060	11,681	+0.00(+0.00%)
Sep 07, 2018	2.120	2.120	2.040	2.060	5,000	+0.00(+0.00%)
Sep 06, 2018	2.060	2.147	2.050	2.060	3,169	-0.05(-2.22%)
Sep 05, 2018	2.090	2.140	2.050	2.107	4,218	+0.02(+0.78%)
Sep 04, 2018	2.090	2.149	2.080	2.090	12,723	-0.01(-0.46%)
Aug 31, 2018		2.100	2.100	2.100	0	-0.09(-4.11%)
Aug 30, 2018	2.190	2.234	2.080	2.190	12,545	+0.00(+0.00%)
Aug 29, 2018	2.240	2.286	2.072	2.190	12,827	+0.00(+0.00%)
Aug 28, 2018	2.130	2.260	2.117	2.190	14,664	+0.12(+5.80%)
Aug 27, 2018	2.280	2.280	2.010	2.070	66,003	-0.27(-11.54%)
Aug 24, 2018	2.800	3.140	2.280	2.340	615,700	+0.02(+0.86%)
Aug 23, 2018	2.330	2.460	2.320	2.320	23,455	-0.05(-2.11%)
Aug 22, 2018	2.438	2.640	2.360	2.370	15,227	-0.17(-6.69%)
Aug 21, 2018	2.480	2.610	2.130	2.540	10,408	+0.05(+2.01%)
Aug 20, 2018	2.500	2.680	2.380	2.490	15,407	-0.01(-0.40%)
Aug 17, 2018	2.670	3.400	2.420	2.500	364,700	-0.02(-0.79%)
Aug 16, 2018	2.330	2.740	2.280	2.520	53,824	+0.12(+5.00%)
Aug 15, 2018	2.430	2.430	2.160	2.400	8,752	-0.04(-1.64%)
Aug 14, 2018	2.460	2.460	2.440	2.440	267	-0.04(-1.77%)
Aug 13, 2018	2.450	2.496	2.450	2.484	10,039	+0.02(+0.98%)
Aug 10, 2018	2.450	2.460	2.450	2.460	1,100	+0.01(+0.41%)
Aug 09, 2018	2.620	2.620	2.450	2.450	933	-0.03(-1.21%)
Aug 08, 2018	2.465	2.480	2.465	2.480	405	-0.01(-0.29%)
Aug 07, 2018	2.650	2.750	2.375	2.487	24,065	-0.26(-9.55%)
Aug 06, 2018	2.730	2.950	2.650	2.750	64,942	-0.08(-2.83%)
Aug 03, 2018	2.710	2.830	2.650	2.830	8,200	+0.06(+2.17%)
Aug 02, 2018	2.670	2.800	2.670	2.770	3,870	+0.09(+3.36%)

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.