Fuwei Films [Holding (NQ: FFHL )

8.100 USD UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.588 4.595 4.380 4.470 19,800 +0.07(+1.59%)
Oct 29, 2020 4.610 4.610 4.400 4.400 3,739 -0.22(-4.76%)
Oct 28, 2020 4.270 4.620 4.190 4.620 16,517 +0.29(+6.70%)
Oct 27, 2020 4.380 4.470 4.240 4.330 10,095 -0.05(-1.14%)
Oct 26, 2020 4.500 4.530 4.190 4.380 18,481 -0.23(-4.99%)
Oct 23, 2020 4.670 4.700 4.520 4.610 14,700 -0.10(-2.18%)
Oct 22, 2020 4.580 5.100 4.520 4.713 88,235 +0.13(+2.89%)
Oct 21, 2020 4.430 4.750 4.340 4.580 79,552 +0.25(+5.77%)
Oct 20, 2020 4.290 4.500 4.230 4.330 22,581 -0.06(-1.37%)
Oct 19, 2020 4.408 4.530 4.130 4.390 78,263 +0.13(+2.99%)
Oct 16, 2020 4.200 4.525 4.191 4.263 80,000 +0.10(+2.47%)
Oct 15, 2020 4.050 4.990 4.020 4.160 421,190 +0.14(+3.48%)
Oct 14, 2020 4.300 4.300 4.000 4.020 11,263 -0.18(-4.29%)
Oct 13, 2020 4.250 4.450 4.200 4.200 5,317 -0.06(-1.52%)
Oct 12, 2020 4.160 4.300 4.160 4.265 6,561 +0.07(+1.79%)
Oct 09, 2020 4.400 4.480 4.170 4.190 21,300 -0.12(-2.78%)
Oct 08, 2020 4.200 4.500 4.190 4.310 26,833 +0.12(+2.86%)
Oct 07, 2020 4.130 4.231 4.060 4.190 31,926 +0.05(+1.21%)
Oct 06, 2020 3.980 4.140 3.980 4.140 25,055 +0.27(+6.98%)
Oct 05, 2020 3.700 4.200 3.700 3.870 44,873 +0.15(+3.89%)
Oct 02, 2020 3.650 3.790 3.520 3.725 8,600 +0.00(+0.13%)
Oct 01, 2020 3.770 3.852 3.630 3.720 8,598 -0.02(-0.53%)
Sep 30, 2020 3.880 3.900 3.740 3.740 10,111 -0.03(-0.80%)
Sep 29, 2020 3.860 3.878 3.760 3.770 16,260 -0.08(-2.08%)
Sep 28, 2020 3.847 3.870 3.714 3.850 23,919 +0.16(+4.34%)
Sep 25, 2020 3.590 3.730 3.587 3.690 10,000 +0.06(+1.65%)
Sep 24, 2020 3.640 3.720 3.567 3.630 24,010 -0.20(-5.22%)
Sep 23, 2020 3.570 4.100 3.430 3.830 208,604 +0.25(+6.98%)
Sep 22, 2020 3.737 3.737 3.570 3.580 6,005 -0.06(-1.65%)
Sep 21, 2020 3.550 3.672 3.530 3.640 20,241 +0.09(+2.54%)
Sep 18, 2020 3.730 3.730 3.550 3.550 5,700 -0.04(-1.11%)
Sep 17, 2020 3.790 3.790 3.530 3.590 23,803 -0.12(-3.23%)
Sep 16, 2020 3.770 3.790 3.680 3.710 7,550 -0.10(-2.62%)
Sep 15, 2020 3.750 3.880 3.700 3.810 21,757 +0.07(+1.87%)
Sep 14, 2020 3.630 3.800 3.550 3.740 34,887 +0.23(+6.55%)
Sep 11, 2020 3.560 3.755 3.510 3.510 30,200 -0.10(-2.77%)
Sep 10, 2020 3.690 3.890 3.580 3.610 30,921 -0.02(-0.55%)
Sep 09, 2020 3.860 3.940 3.600 3.630 40,982 -0.23(-5.96%)
Sep 08, 2020 4.080 4.170 3.760 3.860 61,785 -0.24(-5.85%)
Sep 04, 2020 6.220 6.340 4.010 4.100 491,400 -1.61(-28.20%)
Sep 03, 2020 5.840 5.860 5.200 5.710 194,951 +0.05(+0.88%)
Sep 02, 2020 5.500 5.680 5.220 5.660 26,979 +0.13(+2.35%)
Sep 01, 2020 5.610 5.660 5.440 5.530 45,354 -0.16(-2.81%)
Aug 31, 2020 5.720 5.770 5.360 5.690 22,429 +0.06(+1.07%)
Aug 28, 2020 5.320 5.740 5.237 5.630 28,500 +0.28(+5.23%)
Aug 27, 2020 5.600 5.760 5.310 5.350 46,351 -0.25(-4.46%)
Aug 26, 2020 4.940 5.730 4.930 5.600 106,909 +0.59(+11.78%)
Aug 25, 2020 4.910 5.040 4.890 5.010 8,401 +0.18(+3.73%)
Aug 24, 2020 5.020 5.020 4.810 4.830 14,670 -0.09(-1.93%)
Aug 21, 2020 4.990 4.990 4.860 4.925 12,200 -0.13(-2.67%)
Aug 20, 2020 5.150 5.230 4.950 5.060 18,000 -0.22(-4.17%)
Aug 19, 2020 5.110 5.290 5.070 5.280 7,269 +0.05(+0.96%)
Aug 18, 2020 5.130 5.250 5.000 5.230 19,491 +0.04(+0.75%)
Aug 17, 2020 5.100 5.370 4.984 5.191 40,372 +0.01(+0.22%)
Aug 14, 2020 4.990 5.490 4.950 5.180 68,300 +0.08(+1.57%)
Aug 13, 2020 5.010 5.100 4.960 5.100 4,598 +0.07(+1.39%)
Aug 12, 2020 5.110 5.200 5.000 5.030 7,708 -0.03(-0.59%)
Aug 11, 2020 4.840 5.210 4.840 5.060 10,442 +0.23(+4.76%)
Aug 10, 2020 4.900 5.128 4.820 4.830 26,094 -0.22(-4.36%)
Aug 07, 2020 5.040 5.280 4.800 5.050 17,900 -0.09(-1.75%)
Aug 06, 2020 4.960 5.240 4.960 5.140 195,831 +0.11(+2.19%)
Aug 05, 2020 4.830 5.434 4.750 5.030 351,724 +0.18(+3.71%)
Aug 04, 2020 4.900 5.140 4.690 4.850 65,728 -0.05(-1.02%)
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.