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
2018-09-21 2.10 2.10 2.10 2.10 30
2018-09-18 2.06 2.06 2.06 2.06 50
2018-09-17 2.11 2.11 2.11 2.11 100
2018-09-10 2.03 2.03 2.03 2.03 89
2018-08-29 2.15 2.15 2.15 2.15 100
2018-08-27 2.02 2.02 2.02 2.02 20
2018-08-24 2.90 2.90 2.36 2.36 5,340
2018-08-17 2.86 2.86 2.75 2.83 2,169
2018-07-13 4.21 4.25 3.31 3.31 1,628
2018-07-11 2.95 2.95 2.95 2.95 200
2018-06-27 3.05 3.05 3.05 3.05 800
2018-06-22 2.85 2.85 2.85 2.85 100
2018-06-21 3.02 3.02 2.96 2.96 450
2018-06-20 3.06 3.06 2.92 2.96 3,179
2018-06-19 3.07 3.07 3.07 3.07 400
2018-06-11 3.37 3.37 3.37 3.37 100
2018-05-25 3.53 3.53 3.53 3.53 231
2018-05-21 3.35 3.35 3.35 3.35 100
2018-05-17 3.65 3.65 3.65 3.65 199
2018-05-16 3.61 3.61 3.61 3.61 100
2018-05-14 3.32 3.32 3.32 3.32 35
2018-05-11 3.75 3.75 3.54 3.54 200
2018-05-10 3.53 3.53 3.53 3.53 100
2018-05-09 3.67 3.67 3.56 3.56 543
2018-05-08 3.40 3.41 3.40 3.41 300
2018-05-03 3.45 3.70 3.45 3.70 400
2018-05-02 3.28 3.28 3.28 3.28 200
2018-04-06 3.08 3.08 3.08 3.08 200
2018-04-05 3.56 3.56 3.56 3.56 100
2018-04-03 3.17 3.17 3.17 3.17 500

» 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.