Fuwei Films [Holding (NQ: FFHL )

8.340 USD -0.160 (-1.88%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 8.340 8.960 8.340 8.500 9,417 -0.08(-0.93%)
Jun 16, 2021 8.530 8.990 8.248 8.580 5,241 +0.20(+2.39%)
Jun 15, 2021 9.170 9.390 8.340 8.380 29,213 -0.52(-5.84%)
Jun 14, 2021 9.580 9.580 8.900 8.900 7,348 -0.54(-5.72%)
Jun 11, 2021 9.500 9.700 9.250 9.440 8,344 -0.26(-2.68%)
Jun 10, 2021 9.640 9.748 9.250 9.700 22,994 +0.21(+2.21%)
Jun 09, 2021 8.640 9.490 8.640 9.490 31,324 +0.64(+7.23%)
Jun 08, 2021 8.290 8.900 8.290 8.850 36,222 +0.69(+8.46%)
Jun 07, 2021 8.200 8.680 8.160 8.160 13,875 -0.16(-1.92%)
Jun 04, 2021 8.250 8.690 8.030 8.320 23,261 +0.03(+0.36%)
Jun 03, 2021 8.540 8.540 8.030 8.290 8,343 -0.21(-2.47%)
Jun 02, 2021 8.180 8.800 8.120 8.500 32,085 +0.42(+5.20%)
Jun 01, 2021 8.190 8.377 8.030 8.080 13,529 -0.17(-2.06%)
May 28, 2021 8.370 8.400 8.030 8.250 4,601 -0.01(-0.12%)
May 27, 2021 8.340 8.375 8.000 8.260 14,381 +0.06(+0.73%)
May 26, 2021 7.670 8.463 7.574 8.200 50,896 +0.74(+9.92%)
May 25, 2021 7.540 7.850 7.460 7.460 10,364 +0.01(+0.13%)
May 24, 2021 7.630 7.820 7.450 7.450 3,965 -0.07(-0.93%)
May 21, 2021 7.610 7.790 7.500 7.520 20,045 -0.23(-2.91%)
May 20, 2021 7.500 7.750 7.500 7.745 6,322 +0.26(+3.54%)
May 19, 2021 7.560 7.650 7.430 7.480 7,360 -0.13(-1.71%)
May 18, 2021 7.700 7.880 7.410 7.610 41,689 +0.08(+1.06%)
May 17, 2021 7.790 8.050 7.340 7.530 30,771 -0.28(-3.59%)
May 14, 2021 7.560 8.890 7.560 7.810 26,338 +0.32(+4.27%)
May 13, 2021 7.830 7.959 7.150 7.490 32,557 -0.33(-4.22%)
May 12, 2021 8.520 8.520 7.630 7.820 49,446 -0.74(-8.64%)
May 11, 2021 8.720 9.300 8.290 8.560 54,117 -0.37(-4.14%)
May 10, 2021 9.950 10.05 8.453 8.930 70,470 -1.04(-10.43%)
May 07, 2021 9.520 10.17 9.520 9.970 68,168 +0.51(+5.39%)
May 06, 2021 8.750 9.700 8.750 9.460 83,598 +0.48(+5.35%)
May 05, 2021 8.450 8.998 8.330 8.980 52,762 +0.50(+5.90%)
May 04, 2021 8.220 8.560 8.220 8.480 7,026 +0.26(+3.16%)
May 03, 2021 8.310 8.670 8.180 8.220 43,062 +0.01(+0.12%)
Apr 30, 2021 8.900 8.960 8.180 8.210 54,000 -0.77(-8.57%)
Apr 29, 2021 9.100 9.100 8.780 8.980 18,099 -0.02(-0.22%)
Apr 28, 2021 8.760 9.080 8.720 9.000 18,804 +0.32(+3.69%)
Apr 27, 2021 8.650 8.970 8.590 8.680 10,407 -0.02(-0.23%)
Apr 26, 2021 8.880 9.016 8.690 8.700 40,760 -0.18(-2.03%)
Apr 23, 2021 9.390 9.681 8.694 8.880 96,400 -0.78(-8.07%)
Apr 22, 2021 10.19 10.19 9.330 9.660 27,972 -0.15(-1.53%)
Apr 21, 2021 9.800 9.990 9.750 9.810 6,743 +0.21(+2.19%)
Apr 20, 2021 10.41 10.41 9.600 9.600 10,631 -0.25(-2.54%)
Apr 19, 2021 10.09 10.35 9.620 9.850 17,528 -0.23(-2.28%)
Apr 16, 2021 9.960 10.08 9.750 10.08 9,900 +0.32(+3.28%)
Apr 15, 2021 10.11 10.16 9.760 9.760 7,765 -0.45(-4.41%)
Apr 14, 2021 10.00 10.22 9.810 10.21 3,465 +0.41(+4.18%)
Apr 13, 2021 10.31 10.49 9.500 9.800 18,927 -0.78(-7.37%)
Apr 12, 2021 10.33 10.58 10.31 10.58 5,275 -0.02(-0.19%)
Apr 09, 2021 10.43 10.65 10.00 10.60 16,600 +0.00(+0.00%)
Apr 08, 2021 10.99 10.99 10.24 10.60 2,694 +0.38(+3.72%)
Apr 07, 2021 10.43 10.43 10.15 10.22 5,459 +0.14(+1.39%)
Apr 06, 2021 10.20 10.87 10.08 10.08 13,198 -0.12(-1.18%)
Apr 05, 2021 10.83 10.84 10.00 10.20 19,889 -0.98(-8.77%)
Apr 01, 2021 10.87 11.45 9.870 11.18 42,500 +0.79(+7.60%)
Mar 31, 2021 10.53 10.91 9.870 10.39 16,405 -0.14(-1.33%)
Mar 30, 2021 10.18 10.53 9.500 10.53 37,971 +0.75(+7.67%)
Mar 29, 2021 8.870 9.800 8.690 9.780 73,178 +1.14(+13.17%)
Mar 26, 2021 9.870 9.890 8.510 8.642 52,400 -1.31(-13.15%)
Mar 25, 2021 9.440 10.20 9.300 9.950 43,849 +0.30(+3.11%)
Mar 24, 2021 10.71 10.71 9.550 9.650 35,690 -1.05(-9.81%)
Mar 23, 2021 10.89 11.23 10.47 10.70 9,258 -0.67(-5.89%)
Mar 22, 2021 11.94 11.94 10.91 11.37 7,751 -0.13(-1.13%)
Mar 19, 2021 11.76 12.22 11.01 11.50 18,800 -0.30(-2.54%)
Mar 18, 2021 11.32 11.91 11.03 11.80 12,562 +0.40(+3.51%)
Mar 17, 2021 11.01 11.45 10.87 11.40 14,812 +0.38(+3.45%)
Mar 16, 2021 11.42 11.60 11.00 11.02 14,409 -0.23(-2.04%)
Mar 15, 2021 11.11 11.78 11.11 11.25 24,262 +0.18(+1.63%)
Mar 12, 2021 11.13 11.15 10.93 11.07 9,100 +0.14(+1.28%)
Mar 11, 2021 11.10 11.44 10.65 10.93 12,776 -0.06(-0.55%)
Mar 10, 2021 10.82 11.00 10.02 10.99 27,795 +1.05(+10.56%)
Mar 09, 2021 9.450 10.30 9.450 9.940 24,973 +0.54(+5.74%)
Mar 08, 2021 9.570 9.950 9.030 9.400 34,640 -0.17(-1.78%)
Mar 05, 2021 9.610 9.870 8.830 9.570 33,900 +0.15(+1.59%)
Mar 04, 2021 10.93 10.93 8.580 9.420 70,433 -1.71(-15.36%)
Mar 03, 2021 10.98 11.29 10.61 11.13 36,720 +0.63(+6.00%)
Mar 02, 2021 11.08 11.22 10.30 10.50 17,557 -0.50(-4.55%)
Mar 01, 2021 9.800 11.25 9.780 11.00 40,793 +0.80(+7.84%)
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%)
Dec 01, 2020 5.680 5.830 5.530 5.600 22,756 -0.08(-1.41%)
Nov 30, 2020 5.750 5.930 5.510 5.680 39,797 +0.00(+0.00%)
Nov 27, 2020 5.950 6.165 5.510 5.680 23,300 -0.23(-3.89%)
Nov 25, 2020 5.830 6.000 5.420 5.910 83,200 -0.30(-4.83%)
Nov 24, 2020 6.280 7.190 5.700 6.210 474,828 +0.65(+11.69%)
Nov 23, 2020 5.320 5.780 5.320 5.560 319,945 +0.23(+4.32%)
Nov 20, 2020 5.650 5.650 5.220 5.330 19,800 -0.32(-5.66%)
Nov 19, 2020 5.390 5.670 5.335 5.650 23,451 +0.32(+6.00%)
Nov 18, 2020 5.345 5.429 5.225 5.330 19,102 +0.03(+0.57%)
Nov 17, 2020 5.230 5.394 5.190 5.300 28,664 +0.13(+2.60%)
Nov 16, 2020 5.230 5.230 5.010 5.166 17,784 -0.01(-0.28%)
Nov 13, 2020 4.773 5.180 4.773 5.180 62,600 +0.44(+9.28%)
Nov 12, 2020 4.670 5.000 4.670 4.740 23,812 +0.01(+0.21%)
Nov 11, 2020 4.704 4.980 4.590 4.730 20,984 +0.16(+3.50%)
Nov 10, 2020 4.710 4.910 4.550 4.570 18,612 -0.14(-2.97%)
Nov 09, 2020 4.757 5.022 4.660 4.710 17,398 -0.34(-6.73%)
Nov 06, 2020 4.440 5.090 4.371 5.050 97,600 +0.64(+14.51%)
Nov 05, 2020 4.420 4.700 4.350 4.410 93,844 +0.08(+1.85%)
Nov 04, 2020 4.410 4.440 4.250 4.330 4,803 -0.12(-2.70%)
Nov 03, 2020 4.190 4.460 4.190 4.450 7,258 +0.05(+1.14%)
Nov 02, 2020 4.410 4.490 4.260 4.400 9,147 -0.07(-1.57%)
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%)
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.