Fuxing China Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.47	0.47	0.47	0.47	0.47	-	12,000
Dec 2, 2025	0.47	0.47	0.47	0.47	0.47	-	15,000
Dec 1, 2025	0.47	0.47	0.47	0.47	0.47	2.17%	24,800
Nov 27, 2025	0.46	0.46	0.46	0.46	0.46	-1.08%	10,900
Nov 26, 2025	0.46	0.47	0.46	0.47	0.47	3.33%	1,900
Nov 25, 2025	0.45	0.46	0.45	0.45	0.45	-4.26%	86,700
Nov 20, 2025	0.47	0.47	0.47	0.47	0.47	-	10,000
Nov 19, 2025	0.47	0.47	0.47	0.47	0.47	4.44%	15,400
Nov 18, 2025	0.45	0.45	0.45	0.45	0.45	-	4,400
Nov 17, 2025	0.45	0.46	0.45	0.45	0.45	-	200,900
Nov 14, 2025	0.45	0.45	0.45	0.45	0.45	-	122,200
Nov 6, 2025	0.44	0.45	0.44	0.45	0.45	-3.23%	23,700
Oct 31, 2025	0.54	0.54	0.45	0.47	0.47	-32.12%	43,800
Oct 23, 2025	0.70	0.70	0.69	0.69	0.69	71.25%	22,400
Oct 21, 2025	0.35	0.40	0.35	0.40	0.40	14.29%	211,200
Oct 15, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	100
Oct 14, 2025	0.35	0.35	0.34	0.34	0.34	-	48,800
Oct 13, 2025	0.34	0.34	0.34	0.34	0.34	-	100
Oct 10, 2025	0.33	0.34	0.33	0.34	0.34	-5.56%	19,300
Oct 8, 2025	0.35	0.36	0.32	0.36	0.36	4.35%	7,000
Oct 7, 2025	0.30	0.35	0.30	0.35	0.35	35.29%	912,500
Sep 29, 2025	0.26	0.26	0.25	0.26	0.26	4.08%	51,200
Sep 26, 2025	0.25	0.25	0.25	0.25	0.25	-18.33%	34,600
Sep 17, 2025	0.30	0.30	0.30	0.30	0.30	7.14%	4,900
Sep 4, 2025	0.23	0.28	0.23	0.28	0.28	-1.75%	400
Aug 14, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	100
Aug 13, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	100
Aug 12, 2025	0.24	0.30	0.24	0.30	0.30	18.00%	1,100
Aug 11, 2025	0.24	0.30	0.24	0.25	0.25	-15.25%	900
Aug 7, 2025	0.26	0.30	0.26	0.30	0.30	-	80,300
Aug 4, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	85,600
Aug 1, 2025	0.26	0.30	0.26	0.30	0.30	30.43%	94,500
Jul 22, 2025	0.22	0.29	0.22	0.23	0.23	-	11,400
Jul 18, 2025	0.20	0.30	0.20	0.23	0.23	29.21%	118,800