FUWEI FILMS HLDGS CO LTD SHS Historical Stock Price

Below is the stock price history for Fuwei Films Hldgs Co Ltd Shs FFHL. Data is recorded each day for the historical open, high, low, close and volume. The Fuwei Films Hldgs Co Ltd Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fuwei Films Hldgs Co Ltd Shs Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-20 2.84 2.84 2.84 2.84 100
2017-11-16 2.68 2.68 2.68 2.68 100
2017-11-15 2.91 2.91 2.91 2.91 200
2017-11-14 2.86 2.86 2.73 2.73 500
2017-11-13 2.67 2.76 2.67 2.73 1,761
2017-11-10 2.95 2.95 2.76 2.76 300
2017-11-09 2.72 2.72 2.72 2.72 300
2017-11-08 2.49 2.72 2.49 2.72 400
2017-10-30 2.58 2.58 2.58 2.58 100
2017-10-27 2.51 2.51 2.51 2.51 800
2017-10-20 2.70 2.70 2.70 2.70 100
2017-10-19 2.69 2.69 2.69 2.69 100
2017-10-16 2.75 2.75 2.67 2.67 500
2017-10-13 2.56 2.73 2.56 2.73 900
2017-10-10 2.71 2.71 2.71 2.71 100
2017-10-09 2.93 3.00 2.82 3.00 7,125
2017-10-04 2.71 2.71 2.71 2.71 500
2017-10-03 2.60 2.60 2.60 2.60 300
2017-09-21 2.63 2.63 2.63 2.63 66
2017-09-20 2.77 2.77 2.60 2.60 266
2017-09-15 2.70 2.70 2.70 2.70 100
2017-09-14 2.66 2.66 2.66 2.66 100
2017-09-08 2.96 2.96 2.91 2.91 400
2017-09-07 2.77 2.90 2.77 2.90 700
2017-09-06 2.67 2.67 2.67 2.67 200
2017-09-05 2.56 2.56 2.50 2.50 600
2017-09-01 2.59 2.59 2.59 2.59 100
2017-08-31 2.42 2.47 2.42 2.47 200
2017-08-30 2.51 2.51 2.47 2.47 600
2017-08-29 2.50 2.50 2.50 2.50 700

» More Fuwei Films Hldgs Co Ltd Shs Stock Price History

To see other companies like Fuwei Films Hldgs Co Ltd Shs (FFHL), view our stock market today for news, and other data.