Fuwei Films [Holding (NQ: FFHL )

9.775 USD +0.065 (+0.67%)
Streaming Delayed Price Updated: 3:06 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 9.500 9.936 9.500 9.501 6,549 -0.08(-0.83%)
Sep 29, 2021 9.730 9.730 9.440 9.580 2,428 -0.02(-0.21%)
Sep 28, 2021 10.00 10.00 9.350 9.600 30,480 -0.07(-0.72%)
Sep 27, 2021 9.750 9.910 9.407 9.670 13,935 -0.08(-0.82%)
Sep 24, 2021 9.610 9.907 9.532 9.750 4,996 -0.01(-0.05%)
Sep 23, 2021 9.750 9.800 9.335 9.755 4,392 +0.06(+0.62%)
Sep 22, 2021 9.890 9.890 9.347 9.695 4,008 -0.19(-1.93%)
Sep 21, 2021 9.500 9.886 9.310 9.886 7,189 +0.37(+3.85%)
Sep 20, 2021 9.990 9.990 9.300 9.520 1,868 -0.04(-0.42%)
Sep 17, 2021 9.750 9.940 9.380 9.560 10,804 -0.43(-4.30%)
Sep 16, 2021 9.880 10.10 9.326 9.990 1,881 -0.22(-2.15%)
Sep 15, 2021 9.990 10.21 9.480 10.21 18,170 +0.31(+3.13%)
Sep 14, 2021 10.21 10.21 9.900 9.900 4,122 -0.20(-1.98%)
Sep 13, 2021 10.44 10.78 10.04 10.10 16,255 -0.60(-5.61%)
Sep 10, 2021 10.14 11.04 10.05 10.70 46,069 +0.52(+5.11%)
Sep 09, 2021 10.03 10.49 9.500 10.18 17,878 -0.06(-0.62%)
Sep 08, 2021 9.950 10.66 9.720 10.24 57,572 +0.46(+4.73%)
Sep 07, 2021 10.12 10.98 9.690 9.780 12,599 -0.55(-5.32%)
Sep 03, 2021 10.50 11.00 9.231 10.33 75,695 +0.29(+2.94%)
Sep 02, 2021 9.700 10.05 9.580 10.04 35,019 +0.54(+5.63%)
Sep 01, 2021 9.520 9.840 9.440 9.500 21,024 +0.12(+1.28%)
Aug 31, 2021 9.480 9.820 9.100 9.380 13,430 -0.10(-1.05%)
Aug 30, 2021 9.030 9.780 8.810 9.480 55,021 +0.34(+3.68%)
Aug 27, 2021 9.050 9.194 8.945 9.143 3,258 +0.28(+3.20%)
Aug 26, 2021 9.290 9.490 8.830 8.860 10,084 -0.21(-2.32%)
Aug 25, 2021 9.360 9.421 8.790 9.070 7,467 -0.41(-4.32%)
Aug 24, 2021 9.190 9.480 8.700 9.480 16,179 +0.34(+3.72%)
Aug 23, 2021 8.970 9.140 8.623 9.140 8,968 +0.36(+4.10%)
Aug 20, 2021 8.950 9.150 8.700 8.780 5,252 +0.22(+2.57%)
Aug 19, 2021 9.030 9.360 8.500 8.560 49,259 -0.74(-7.96%)
Aug 18, 2021 8.920 9.330 8.580 9.300 14,231 +0.31(+3.45%)
Aug 17, 2021 9.840 9.840 8.990 8.990 15,661 -1.01(-10.10%)
Aug 16, 2021 9.660 10.00 9.660 10.00 2,713 -0.19(-1.86%)
Aug 13, 2021 10.10 10.35 9.560 10.19 24,543 +0.01(+0.10%)
Aug 12, 2021 10.33 10.39 9.920 10.18 14,063 -0.30(-2.84%)
Aug 11, 2021 10.24 10.66 9.870 10.48 4,467 +0.23(+2.22%)
Aug 10, 2021 10.70 10.70 10.25 10.25 3,580 -0.48(-4.47%)
Aug 09, 2021 10.17 10.90 10.17 10.73 8,055 +0.50(+4.84%)
Aug 06, 2021 10.24 10.24 10.13 10.23 1,674 -0.11(-1.02%)
Aug 05, 2021 9.800 10.38 9.800 10.34 12,338 +0.45(+4.55%)
Aug 04, 2021 10.08 10.08 9.800 9.890 7,783 +0.04(+0.41%)
Aug 03, 2021 9.850 10.23 9.730 9.850 19,711 +0.10(+1.03%)
Aug 02, 2021 10.69 10.69 9.510 9.750 11,224 -0.95(-8.88%)
Jul 30, 2021 9.880 11.07 9.420 10.70 54,792 +0.70(+7.00%)
Jul 29, 2021 9.470 10.54 9.300 10.00 8,254 +0.50(+5.26%)
Jul 28, 2021 9.750 9.920 9.335 9.500 11,514 -0.17(-1.76%)
Jul 27, 2021 9.620 10.31 8.940 9.670 28,032 -0.19(-1.93%)
Jul 26, 2021 10.46 10.64 9.460 9.860 37,215 -0.78(-7.33%)
Jul 23, 2021 11.10 11.18 10.40 10.64 23,891 -0.32(-2.92%)
Jul 22, 2021 10.71 11.07 10.20 10.96 48,746 +0.21(+1.95%)
Jul 21, 2021 10.19 11.69 10.19 10.75 52,023 +0.85(+8.59%)
Jul 20, 2021 9.260 10.52 9.260 9.900 27,241 +0.58(+6.22%)
Jul 19, 2021 9.660 9.800 9.040 9.320 37,358 -0.43(-4.41%)
Jul 16, 2021 10.29 10.32 9.740 9.750 27,194 -0.38(-3.75%)
Jul 15, 2021 10.37 10.65 10.09 10.13 14,051 -0.43(-4.07%)
Jul 14, 2021 11.05 11.05 10.42 10.56 18,312 -0.50(-4.52%)
Jul 13, 2021 11.18 11.38 10.96 11.06 23,849 -0.19(-1.69%)
Jul 12, 2021 11.29 11.84 11.03 11.25 24,013 -0.27(-2.34%)
Jul 09, 2021 11.01 11.86 10.83 11.52 39,413 +0.60(+5.49%)
Jul 08, 2021 10.95 11.50 10.55 10.92 29,520 +0.17(+1.58%)
Jul 07, 2021 11.65 12.10 10.80 10.75 31,802 -0.87(-7.49%)
Jul 06, 2021 11.30 11.83 11.30 11.62 27,917 -0.19(-1.61%)
Jul 02, 2021 13.43 13.94 11.60 11.81 149,111 -1.83(-13.42%)
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.