Fuwei Films [Holding (NQ: FFHL )

7.940 USD +0.360 (+4.75%)
Streaming Delayed Price Updated: 10:35 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.229 2.229 2.200 2.200 500 -0.07(-3.08%)
May 28, 2020 2.310 2.350 2.220 2.270 12,174 -0.04(-1.73%)
May 27, 2020 2.350 2.350 2.241 2.310 10,187 +0.06(+2.67%)
May 26, 2020 2.230 2.280 2.150 2.250 10,029 +0.00(+0.00%)
May 22, 2020 2.170 2.330 2.170 2.250 4,000 +0.08(+3.69%)
May 21, 2020 2.230 2.230 2.170 2.170 20,895 -0.04(-1.81%)
May 20, 2020 2.337 2.555 2.200 2.210 80,434 -0.07(-3.07%)
May 19, 2020 2.220 2.280 2.180 2.280 2,448 -0.03(-1.30%)
May 18, 2020 2.220 2.320 2.190 2.310 4,126 -0.03(-1.28%)
May 15, 2020 2.340 2.340 2.340 2.340 200 +0.01(+0.43%)
May 14, 2020 2.140 2.330 2.140 2.330 427 +0.12(+5.43%)
May 13, 2020 2.200 2.210 2.190 2.210 5,817 +0.04(+1.84%)
May 12, 2020 2.380 2.410 2.170 2.170 15,414 -0.24(-9.96%)
May 11, 2020 2.470 2.550 2.410 2.410 6,864 -0.00(-0.21%)
May 08, 2020 2.350 2.580 2.250 2.415 12,700 +0.12(+5.46%)
May 07, 2020 2.290 2.290 2.200 2.290 7,892 +0.02(+0.88%)
May 06, 2020 2.160 2.270 2.160 2.270 8,899 -0.01(-0.44%)
May 05, 2020 2.390 2.390 2.250 2.280 6,654 -0.06(-2.56%)
May 04, 2020 2.100 2.460 2.100 2.340 20,479 +0.19(+8.83%)
May 01, 2020 2.470 2.470 2.130 2.150 5,900 -0.17(-7.31%)
Apr 30, 2020 2.500 2.580 2.190 2.320 61,580 -0.19(-7.57%)
Apr 29, 2020 3.090 3.260 2.500 2.510 367,149 +0.06(+2.45%)
Apr 28, 2020 2.470 2.560 2.240 2.450 170,196 +0.12(+5.15%)
Apr 27, 2020 2.350 2.370 2.235 2.330 3,293 +0.05(+2.19%)
Apr 24, 2020 2.080 2.299 2.080 2.280 1,000 +0.04(+1.79%)
Apr 23, 2020 2.240 2.240 2.240 2.240 290 +0.08(+3.67%)
Apr 22, 2020 2.328 2.328 2.080 2.161 1,319 -0.13(-5.65%)
Apr 21, 2020 2.196 2.318 2.131 2.290 1,455 +0.15(+6.95%)
Apr 20, 2020 2.164 2.210 2.100 2.141 4,018 -0.19(-8.11%)
Apr 17, 2020 2.421 2.421 2.080 2.330 4,900 +0.05(+2.20%)
Apr 16, 2020 2.420 2.420 2.230 2.280 4,769 -0.10(-4.21%)
Apr 15, 2020 2.210 2.480 2.200 2.380 13,340 +0.21(+9.68%)
Apr 14, 2020 2.040 2.170 2.040 2.170 733 +0.01(+0.46%)
Apr 13, 2020 2.020 2.160 2.020 2.160 18,937 +0.13(+6.40%)
Apr 09, 2020 1.940 2.080 1.930 2.030 8,300 +0.14(+7.69%)
Apr 08, 2020 1.800 1.960 1.800 1.885 10,088 +0.12(+7.10%)
Apr 07, 2020 1.760 1.760 1.760 117 +0.00(+0.00%)
Apr 06, 2020 1.830 1.930 1.760 1.760 6,636 -0.06(-3.09%)
Apr 03, 2020 1.820 1.970 1.730 1.816 8,000 -0.02(-1.26%)
Apr 02, 2020 1.880 2.017 1.830 1.839 7,253 -0.05(-2.43%)
Apr 01, 2020 1.840 2.055 1.820 1.885 5,073 -0.10(-5.28%)
Mar 31, 2020 1.900 2.210 1.870 1.990 35,708 +0.13(+6.91%)
Mar 30, 2020 1.800 1.890 1.720 1.861 5,869 +0.05(+2.83%)
Mar 27, 2020 1.810 1.810 1.810 1.810 900 +0.11(+6.47%)
Mar 26, 2020 1.650 2.050 1.650 1.700 7,112 -0.00(-0.23%)
Mar 25, 2020 1.820 1.820 1.590 1.704 6,285 -0.01(-0.61%)
Mar 24, 2020 1.780 1.780 1.670 1.714 1,237 +0.13(+8.50%)
Mar 23, 2020 1.820 1.820 1.570 1.580 2,575 -0.16(-9.20%)
Mar 20, 2020 1.940 1.940 1.740 1.740 1,500 +0.09(+5.45%)
Mar 19, 2020 2.170 2.170 1.560 1.650 18,217 -0.16(-8.84%)
Mar 18, 2020 2.103 2.103 1.810 1.810 16,473 +0.00(+0.00%)
Mar 17, 2020 2.100 2.140 1.810 1.810 5,318 -0.25(-11.96%)
Mar 16, 2020 1.850 2.080 1.815 2.056 11,141 +0.15(+7.64%)
Mar 13, 2020 1.860 2.130 1.830 1.910 5,800 +0.05(+2.69%)
Mar 12, 2020 2.030 2.290 1.860 1.860 33,226 -0.24(-11.43%)
Mar 11, 2020 2.380 2.380 2.100 2.100 12,176 -0.04(-1.87%)
Mar 10, 2020 2.330 2.341 2.070 2.140 8,105 -0.05(-2.28%)
Mar 09, 2020 2.740 2.740 2.050 2.190 47,839 -0.61(-21.79%)
Mar 06, 2020 2.780 2.950 2.780 2.800 7,900 -0.03(-1.06%)
Mar 05, 2020 2.900 2.900 2.830 2.830 2,412 -0.09(-3.08%)
Mar 04, 2020 2.886 2.940 2.825 2.920 25,526 +0.02(+0.69%)
Mar 03, 2020 2.920 3.042 2.900 2.900 23,508 -0.09(-2.86%)
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.