Dark

FFHL
Fuwei Films (Holdings) Co., Ltd.
stock NASDAQ

Inactive

Dec 23, 2022

8.30USD-2.353%(-0.20)6,026

Pre-market

0.00USD-100.000%(-8.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-12-23	7.8600	8.3000	7.8600	8.3000	-2.353%	6,026	0.000%
2022-12-22	7.9800	8.5000	7.7200	8.5000	+6.250%	2,048	-2.353%
2022-12-21	7.9700	8.1000	7.7500	8.0000	-2.320%	1,977	+3.750%
2022-12-20	7.8000	8.2106	7.8000	8.1900	-0.607%	2,598	+1.343%
2022-12-19	7.8400	8.2400	7.8400	8.2400	-4.408%	2,790	+0.728%
2022-12-16	8.1600	8.6200	7.7300	8.6200	+3.855%	4,772	-3.712%
2022-12-15	7.9999	8.3000	7.9000	8.3000	-1.190%	2,122	0.000%
2022-12-14	8.0500	8.4000	8.0500	8.4000	+1.327%	2,468	-1.190%
2022-12-13	7.9000	8.3000	7.9000	8.2900	-2.356%	3,419	+0.121%
2022-12-12	8.4900	8.4900	8.4900	8.4900	-0.702%	1,383	-2.238%
2022-12-09	8.2500	8.5500	8.0900	8.5500	+0.588%	3,807	-2.924%
2022-12-08	8.7999	8.7999	8.2500	8.5000	-3.409%	3,726	-2.353%
2022-12-07	8.6500	8.8000	8.6500	8.8000	+2.088%	1,091	-5.682%
2022-12-06	8.1467	8.6200	8.1467	8.6200	+2.133%	1,763	-3.712%
2022-12-05	8.9800	8.9800	8.1400	8.4400	-6.118%	3,398	-1.659%
2022-12-02	7.9000	8.9900	7.3600	8.9900	+15.256%	6,331	-7.675%
2022-12-01	8.0000	8.0000	7.2000	7.8000	-0.510%	10,475	+6.410%
2022-11-30	7.7600	7.8400	7.2800	7.8400	+0.513%	2,486	+5.867%
2022-11-29	7.6442	7.8000	7.2000	7.8000	+3.311%	3,985	+6.410%
2022-11-28	7.4901	7.6000	7.0600	7.5500	+0.801%	2,707	+9.934%
2022-11-25	7.2900	7.4900	6.8400	7.4900	+2.743%	2,794	+10.814%
2022-11-23	7.3100	7.3100	7.0500	7.2900	-2.148%	4,940	+13.855%
2022-11-22	7.6200	7.6200	7.0500	7.4500	-3.247%	3,995	+11.409%
2022-11-21	7.4000	7.7000	7.4000	7.7000	+1.987%	3,898	+7.792%
2022-11-18	7.1300	7.5500	7.1300	7.5500	+2.165%	3,063	+9.934%
2022-11-17	7.4500	7.5900	7.1400	7.3900	+2.072%	2,764	+12.314%
2022-11-16	7.0600	7.2400	7.0600	7.2400	+0.138%	1,368	+14.641%
2022-11-15	7.5000	7.5900	6.8000	7.2300	-4.238%	6,800	+14.799%
2022-11-14	7.5100	7.5500	7.3550	7.5500	+0.667%	2,505	+9.934%
2022-11-11	7.0000	7.5000	6.8500	7.5000	+10.947%	7,890	+10.667%
2022-11-10	6.9500	6.9500	6.5700	6.7600	-3.704%	6,464	+22.781%
2022-11-09	7.1000	7.1000	6.9000	7.0200	+0.286%	3,540	+18.234%
2022-11-08	6.9200	7.1200	6.8500	7.0000	-0.568%	8,227	+18.571%
2022-11-07	7.0300	7.0400	6.8500	7.0400	-0.985%	2,466	+17.898%
2022-11-04	7.1250	7.1293	7.0900	7.1100	-1.796%	1,984	+16.737%
2022-11-03	7.0000	7.2400	7.0000	7.2400	+0.416%	0	+14.641%
2022-11-02	7.1500	7.2100	6.8500	7.2100	+0.418%	3,052	+15.118%
2022-11-01	6.8400	7.1800	6.8400	7.1800	+0.139%	2,492	+15.599%
2022-10-31	7.0300	7.1700	7.0300	7.1700	-0.967%	2,276	+15.760%
2022-10-27	7.0600	7.2400	7.0101	7.2400	-1.764%	3,233	+14.641%
2022-10-26	7.1300	7.4000	7.0000	7.3700	+1.097%	4,931	+12.619%
2022-10-25	7.1300	7.2999	7.0000	7.2900	0.000%	2,123	+13.855%
2022-10-24	6.9800	7.2900	6.8440	7.2900	0.000%	4,477	+13.855%
2022-10-21	7.3600	7.3800	6.8500	7.2900	-4.078%	3,098	+13.855%
2022-10-20	7.3100	7.5999	7.3100	7.5999	+0.661%	3,241	+9.212%
2022-10-19	7.5400	7.5500	7.0500	7.5500	+0.801%	3,247	+9.934%
2022-10-18	7.4200	7.5700	7.0300	7.4900	+1.216%	3,487	+10.814%
2022-10-17	7.0561	7.5000	6.6700	7.4000	+3.787%	5,776	+12.162%
2022-10-14	7.2400	7.2400	7.0500	7.1300	-2.195%	2,319	+16.410%
2022-10-13	7.4850	7.4850	7.0000	7.2900	-4.331%	2,826	+13.855%
2022-10-12	7.6000	7.6200	6.7600	7.6200	+2.419%	9,737	+8.924%
2022-10-11	7.7500	7.7500	7.1450	7.4400	-4.000%	6,417	+11.559%
2022-10-10	7.6900	7.8000	6.9200	7.7500	+0.129%	15,924	+7.097%
2022-10-07	8.2400	8.2800	7.4500	7.7400	-0.642%	4,225	+7.235%
2022-10-06	7.2200	7.8700	7.0000	7.7900	-0.511%	24,167	+6.547%
2022-10-05	8.2000	8.3500	7.4200	7.8300	-3.836%	11,827	+6.003%
2022-10-04	8.5000	8.5000	8.1423	8.1423	-6.945%	2,202	+1.937%
2022-10-03	9.0000	9.0000	8.3500	8.7500	-2.561%	19,541	-5.143%
2022-09-30	8.5000	8.9873	8.2700	8.9800	+0.143%	38,171	-7.572%
2022-09-29	8.3100	8.9672	7.8000	8.9672	+2.600%	8,820	-7.440%
2022-09-28	8.7500	9.4400	8.3300	8.7400	-2.237%	55,340	-5.034%
2022-09-27	8.4800	9.2800	8.3700	8.9400	+3.472%	25,993	-7.159%
2022-09-26	8.6800	9.0000	7.9800	8.6400	-2.041%	21,221	-3.935%
2022-09-23	7.1100	8.8200	6.5000	8.8200	+11.646%	67,579	-5.896%
2022-09-22	8.2600	8.2600	7.5000	7.9000	-7.602%	12,857	+5.063%
2022-09-21	9.0200	9.0950	8.3200	8.5500	-6.557%	16,817	-2.924%
2022-09-20	9.3200	9.3200	8.7100	9.1500	+5.293%	7,930	-9.290%
2022-09-19	9.1100	9.4000	8.6200	8.6900	-7.945%	9,550	-4.488%
2022-09-16	9.0800	9.4500	8.5000	9.4400	-0.106%	11,118	-12.076%
2022-09-15	9.2600	9.4500	8.5500	9.4500	+0.962%	23,390	-12.169%
2022-09-14	9.1000	9.4900	9.1000	9.3600	-1.162%	8,059	-11.325%
2022-09-13	9.1000	9.4700	9.1000	9.4700	-0.211%	5,072	-12.355%
2022-09-12	9.7200	9.7200	9.1000	9.4900	-0.315%	7,787	-12.540%
2022-09-09	9.1100	9.5200	8.6300	9.5200	+3.254%	9,710	-12.815%
2022-09-08	9.0000	9.3500	9.0000	9.2200	-4.158%	4,322	-9.978%
2022-09-07	9.9000	10.0100	9.2000	9.6200	-3.800%	20,686	-13.721%
2022-09-06	10.2500	10.2500	9.9087	10.0000	-1.186%	12,779	-17.000%
2022-09-02	10.1800	10.1800	9.8800	10.1200	-0.492%	10,902	-17.984%
2022-09-01	10.2800	10.3000	10.0500	10.1700	-0.780%	7,761	-18.387%
2022-08-31	9.3800	10.2500	8.6100	10.2500	-0.966%	19,602	-19.024%
2022-08-30	10.0000	10.3500	9.2423	10.3500	+2.121%	15,512	-19.807%
2022-08-29	10.3600	10.3700	10.0000	10.1350	+1.148%	15,453	-18.106%
2022-08-26	10.2000	10.2000	10.0000	10.0200	-2.053%	6,153	-17.166%
2022-08-25	10.0602	10.3104	10.0000	10.2300	+2.300%	4,551	-18.866%
2022-08-24	10.7900	10.8600	10.0000	10.0000	-4.306%	9,290	-17.000%
2022-08-23	10.2700	10.9800	10.2700	10.4500	+2.590%	14,529	-20.574%
2022-08-22	9.7200	10.4999	9.7200	10.1862	+5.012%	10,089	-18.517%
2022-08-19	9.6950	9.8000	9.6950	9.7000	+2.105%	5,265	-14.433%
2022-08-18	9.6001	9.6600	9.5000	9.5000	-1.503%	6,584	-12.632%
2022-08-17	9.5800	9.6850	9.5800	9.6450	+1.420%	5,166	-13.945%
2022-08-16	9.3000	9.6000	9.1900	9.5100	+1.278%	13,215	-12.723%
2022-08-15	9.5500	9.5500	9.3000	9.3900	-1.675%	6,429	-11.608%
2022-08-12	9.4000	9.7418	9.4000	9.5500	+0.421%	2,700	-13.089%
2022-08-11	9.2100	9.6400	9.0559	9.5100	+2.922%	12,503	-12.723%
2022-08-10	8.9900	9.4300	8.9900	9.2400	+5.000%	12,771	-10.173%
2022-08-09	8.7500	9.1500	8.7500	8.8000	-0.677%	26,669	-5.682%
2022-08-08	9.0000	9.1300	8.3200	8.8600	0.000%	28,417	-6.321%
2022-08-05	8.2300	9.1000	8.2300	8.8600	+7.655%	14,834	-6.321%
2022-08-04	8.2220	8.9444	8.1500	8.2300	+0.180%	22,247	+0.851%
2022-08-03	8.7600	8.9000	8.1505	8.2152	-6.750%	26,330	+1.032%
2022-08-02	8.0200	8.8583	7.7627	8.8099	+12.515%	27,794	-5.788%
2022-08-01	7.6500	8.1800	7.5000	7.8300	+0.385%	6,300	+6.003%
2022-07-29	7.7200	8.2800	7.6600	7.8000	-0.383%	31,350	+6.410%
2022-07-28	7.7300	8.3600	7.6300	7.8300	-1.509%	25,201	+6.003%
2022-07-27	8.2000	8.9300	7.8500	7.9500	-2.930%	15,592	+4.403%
2022-07-26	6.9300	8.2540	6.9300	8.1900	+14.397%	64,920	+1.343%
2022-07-25	6.9900	7.3600	6.5700	7.1593	-0.427%	34,848	+15.933%
2022-07-22	7.4400	7.8100	7.0000	7.1900	-2.177%	29,023	+15.438%
2022-07-21	7.4100	7.8100	7.1575	7.3500	-2.000%	36,177	+12.925%
2022-07-20	6.8200	7.5000	6.6500	7.5000	+11.441%	57,801	+10.667%
2022-07-19	5.0900	6.8600	5.0900	6.7300	+22.810%	147,044	+23.328%
2022-07-18	5.1300	6.6482	4.7100	5.4800	+16.102%	475,705	+51.460%
2022-07-15	4.8300	5.1600	4.5500	4.7200	+0.640%	14,120	+75.847%
2022-07-14	4.8000	4.9300	4.5500	4.6900	-3.299%	9,291	+76.972%
2022-07-13	4.8700	5.0300	4.6800	4.8500	-1.822%	15,226	+71.134%
2022-07-12	4.8300	5.0800	4.7228	4.9400	+6.466%	7,363	+68.016%
2022-07-11	5.1101	5.3113	4.5700	4.6400	-8.119%	8,053	+78.879%
2022-07-08	5.1400	5.1400	5.0500	5.0500	+2.851%	880	+64.356%
2022-07-07	5.0900	5.6781	4.8500	4.9100	-2.191%	10,188	+69.043%
2022-07-06	5.6000	5.7200	5.0200	5.0200	-8.059%	7,601	+65.339%
2022-07-05	4.9600	5.4800	4.9500	5.4600	+11.429%	7,907	+52.015%
2022-07-01	5.2800	5.6200	4.9000	4.9000	-6.844%	8,360	+69.388%
2022-06-30	4.6700	5.2600	4.6700	5.2600	+5.729%	6,272	+57.795%
2022-06-29	5.2200	5.4900	4.5300	4.9750	-5.955%	16,828	+66.834%
2022-06-28	5.5100	5.8800	5.2000	5.2900	-7.193%	7,898	+56.900%
2022-06-27	6.0000	6.4600	5.5481	5.7000	-9.236%	20,411	+45.614%
2022-06-24	5.9100	6.3450	5.2700	6.2800	+12.747%	40,412	+32.166%
2022-06-23	5.4299	6.2300	5.3700	5.5700	+4.699%	46,403	+49.013%
2022-06-22	5.3299	5.5755	5.3100	5.3200	+2.308%	6,028	+56.015%
2022-06-21	5.0925	5.3229	5.0925	5.2000	+1.365%	2,631	+59.615%
2022-06-17	4.8600	5.1300	4.8200	5.1300	0.000%	2,103	+61.793%
2022-06-16	5.0700	5.1300	4.8700	5.1300	+0.786%	3,013	+61.793%
2022-06-15	5.0000	5.4100	4.8050	5.0900	+0.494%	18,539	+63.065%
2022-06-14	5.2000	5.5100	4.5100	5.0650	+2.738%	60,899	+63.870%
2022-06-13	5.2000	5.5263	4.7100	4.9300	-5.736%	15,035	+68.357%
2022-06-10	5.2400	5.5300	5.0200	5.2300	-2.968%	20,084	+58.700%
2022-06-09	5.8100	5.8101	5.2900	5.3900	-0.737%	10,897	+53.989%
2022-06-08	5.3200	5.5400	5.2550	5.4300	-3.315%	11,774	+52.855%
2022-06-07	5.0600	5.6350	5.0600	5.6162	+8.631%	17,274	+47.787%
2022-06-06	5.2691	5.5300	5.1500	5.1700	-4.613%	5,676	+60.542%
2022-06-03	5.4600	5.6600	5.2200	5.4200	+0.557%	4,216	+53.137%
2022-06-02	5.2900	5.8700	5.2300	5.3900	+2.230%	16,839	+53.989%
2022-05-31	5.1100	5.6600	5.1100	5.2724	+1.392%	10,637	+57.424%
2022-05-27	5.2000	5.2000	5.2000	5.2000	-0.952%	1,091	+59.615%
2022-05-26	5.1800	5.4200	5.1200	5.2500	+0.820%	5,097	+58.095%
2022-05-25	4.9241	5.2073	4.9241	5.2073	+6.489%	4,322	+59.392%
2022-05-24	4.8900	4.8900	4.8900	4.8900	-1.288%	437	+69.734%
2022-05-23	4.7000	4.9640	4.6630	4.9538	+6.763%	5,422	+67.548%
2022-05-20	4.8400	4.8500	4.4000	4.6400	-0.215%	9,054	+78.879%
2022-05-19	4.6500	4.6500	4.6500	4.6500	-2.923%	551	+78.495%
2022-05-18	4.9900	4.9900	4.7327	4.7900	+0.876%	2,458	+73.278%
2022-05-17	5.0100	5.0100	4.7300	4.7484	-8.155%	5,923	+74.796%
2022-05-16	5.1100	5.1700	5.0020	5.1700	+1.373%	2,153	+60.542%
2022-05-13	4.9852	5.2940	4.9601	5.1000	+5.155%	5,162	+62.745%
2022-05-12	4.5600	5.0800	4.5600	4.8500	+2.972%	7,826	+71.134%
2022-05-11	5.1000	5.3100	4.7100	4.7100	-6.082%	4,289	+76.221%
2022-05-10	4.9000	5.4700	4.4000	5.0150	+2.977%	6,838	+65.503%
2022-05-09	5.1900	5.1900	4.5700	4.8700	-6.883%	13,538	+70.431%
2022-05-06	5.3000	5.4300	5.2300	5.2300	0.000%	3,893	+58.700%
2022-05-05	5.8500	6.0000	5.2300	5.2300	-10.598%	9,707	+58.700%
2022-05-04	5.9300	6.1500	5.7700	5.8500	-5.873%	9,861	+41.880%
2022-05-03	6.1000	6.3900	5.9000	6.2150	+1.718%	23,084	+33.548%
2022-05-02	6.2112	6.2370	6.1000	6.1100	-2.474%	5,310	+35.843%
2022-04-29	6.7500	6.8500	6.2500	6.2650	-3.828%	14,826	+32.482%
2022-04-28	6.3000	6.5144	6.2900	6.5144	+6.793%	5,596	+27.410%
2022-04-27	6.2600	6.4700	6.1000	6.1000	-1.294%	3,342	+36.066%
2022-04-26	6.2400	6.2400	6.1800	6.1800	+1.311%	1,070	+34.304%
2022-04-25	6.1500	6.3700	6.1000	6.1000	-4.234%	4,083	+36.066%
2022-04-22	6.2600	6.3700	6.1313	6.3697	-0.472%	4,315	+30.304%
2022-04-21	6.0100	6.4499	6.0100	6.3999	+6.488%	4,545	+29.690%
2022-04-20	6.4000	6.4700	5.9100	6.0100	-5.354%	11,733	+38.103%
2022-04-19	6.0634	6.4500	6.0634	6.3500	+1.115%	3,729	+30.709%
2022-04-18	6.3000	6.3000	6.2700	6.2800	+1.344%	1,232	+32.166%
2022-04-14	6.1000	6.2100	6.1000	6.1967	+1.240%	2,132	+33.942%
2022-04-13	6.3000	6.3400	5.8300	6.1208	-2.998%	13,652	+35.603%
2022-04-12	6.2000	6.3100	6.1200	6.3100	+1.284%	4,975	+31.537%
2022-04-11	6.2000	6.4647	6.2000	6.2300	-4.006%	2,817	+33.226%
2022-04-08	6.3000	6.4900	6.3000	6.4900	-0.345%	2,673	+27.889%
2022-04-07	6.5700	6.5700	6.2900	6.5125	-0.182%	4,137	+27.447%
2022-04-06	6.6001	6.7615	6.2500	6.5244	-4.053%	12,594	+27.215%
2022-04-05	6.7111	7.8200	6.7111	6.8000	-0.438%	63,374	+22.059%
2022-04-04	6.8500	7.1500	6.6000	6.8299	-0.584%	17,720	+21.524%
2022-04-01	7.1300	7.8700	6.8100	6.8700	-1.857%	12,104	+20.815%
2022-03-31	6.7800	7.0300	6.7069	7.0000	+2.941%	4,984	+18.571%
2022-03-30	6.8800	6.9500	6.8000	6.8000	-1.592%	3,051	+22.059%
2022-03-29	7.1001	7.1001	6.9100	6.9100	+1.917%	1,249	+20.116%
2022-03-25	6.8000	7.2799	6.7800	6.7800	-3.143%	6,059	+22.419%
2022-03-24	7.2600	7.2600	7.0000	7.0000	-4.806%	1,143	+18.571%
2022-03-23	6.8500	7.3534	6.8096	7.3534	+0.319%	4,056	+12.873%
2022-03-22	6.8000	7.5000	6.8000	7.3300	+7.794%	19,708	+13.233%
2022-03-21	6.9500	6.9500	6.8000	6.8000	-2.857%	903	+22.059%
2022-03-18	7.0000	7.0000	7.0000	7.0000	+0.143%	772	+18.571%
2022-03-17	6.8148	6.9900	6.8148	6.9900	+5.858%	796	+18.741%
2022-03-16	6.3000	6.7798	6.3000	6.6032	+5.146%	6,596	+25.697%
2022-03-15	6.0800	6.3500	5.9500	6.2800	+1.618%	5,006	+32.166%
2022-03-14	6.5000	6.5000	6.1800	6.1800	-9.781%	1,383	+34.304%
2022-03-10	6.7700	7.0500	6.4500	6.8500	-0.725%	9,847	+21.168%
2022-03-09	6.9500	7.0575	6.7000	6.9000	-2.473%	2,504	+20.290%
2022-03-08	6.8500	7.0800	6.8500	7.0750	+2.388%	1,797	+17.314%
2022-03-07	7.1000	7.2900	6.7500	6.9100	-1.986%	7,739	+20.116%
2022-03-04	7.2100	7.2100	7.0500	7.0500	-5.874%	1,769	+17.730%
2022-03-03	7.4900	7.4900	7.4900	7.4900	+3.026%	308	+10.814%
2022-03-01	7.3000	7.3000	7.0700	7.2700	-2.937%	5,342	+14.168%
2022-02-28	7.1191	7.4900	7.1191	7.4900	+4.755%	2,389	+10.814%
2022-02-25	7.2600	7.2600	7.1500	7.1500	-3.378%	2,748	+16.084%
2022-02-24	6.8500	7.4000	6.0000	7.4000	+3.663%	10,079	+12.162%
2022-02-23	7.1000	7.1385	7.1000	7.1385	+0.542%	1,072	+16.271%
2022-02-22	7.5100	7.5450	6.8800	7.1000	-7.612%	8,203	+16.901%
2022-02-18	7.6850	7.6850	7.6850	7.6850	-0.839%	885	+8.003%
2022-02-17	7.7200	7.7500	7.5000	7.7500	+4.307%	1,552	+7.097%
2022-02-16	8.0000	8.0000	7.4300	7.4300	-5.949%	1,143	+11.709%
2022-02-15	7.2300	7.9800	7.1400	7.9000	+8.516%	4,482	+5.063%
2022-02-14	7.7200	7.7200	7.1900	7.2800	-5.699%	7,082	+14.011%
2022-02-11	7.7000	7.7200	7.6700	7.7200	0.000%	3,058	+7.513%
2022-02-10	7.7199	7.7200	7.3600	7.7200	+3.485%	1,106	+7.513%
2022-02-09	7.2100	7.6900	7.2100	7.4600	0.000%	1,073	+11.260%
2022-02-08	7.4100	7.6600	7.4100	7.4600	+2.897%	8,403	+11.260%
2022-02-07	7.2424	7.2500	7.2424	7.2500	-0.685%	419	+14.483%
2022-02-04	7.4500	7.5000	7.3000	7.3000	-3.439%	3,993	+13.699%
2022-02-03	7.2400	7.6300	7.2200	7.5600	+5.734%	2,100	+9.788%
2022-02-02	7.4314	7.4314	7.1500	7.1500	-2.189%	858	+16.084%
2022-02-01	7.1100	7.3260	7.0200	7.3100	+1.388%	3,705	+13.543%
2022-01-31	7.0400	7.2900	7.0400	7.2099	-1.099%	4,665	+15.119%
2022-01-28	7.5000	7.5000	7.0700	7.2900	-4.581%	5,354	+13.855%
2022-01-27	7.0501	7.6400	7.0501	7.6400	+6.259%	3,614	+8.639%
2022-01-26	7.3600	7.5900	7.1900	7.1900	-0.416%	12,431	+15.438%
2022-01-25	7.2800	7.7200	6.8600	7.2200	-0.826%	24,794	+14.958%
2022-01-24	7.4800	7.5400	7.2700	7.2801	-3.575%	6,226	+14.009%
2022-01-21	7.9200	7.9500	7.5000	7.5500	-5.388%	4,961	+9.934%
2022-01-20	7.7600	7.9800	7.7227	7.9800	+0.631%	1,943	+4.010%
2022-01-19	7.3001	7.9300	7.3001	7.9300	+1.536%	2,706	+4.666%
2022-01-18	7.5400	7.9900	7.5400	7.8100	+3.034%	7,130	+6.274%
2022-01-14	7.5800	7.6500	7.5800	7.5800	-5.839%	900	+9.499%
2022-01-13	8.0620	8.0620	7.5900	8.0500	+0.751%	4,881	+3.106%
2022-01-12	7.8500	8.3700	7.8300	7.9900	+2.045%	18,824	+3.880%
2022-01-11	7.2799	7.8300	7.2500	7.8299	+7.259%	14,714	+6.004%
2022-01-10	7.4100	7.7200	7.2800	7.3000	-5.379%	1,879	+13.699%
2022-01-07	7.5200	7.7150	7.5200	7.7150	-2.956%	860	+7.583%
2022-01-06	7.7450	7.9900	7.7450	7.9500	+5.859%	4,309	+4.403%
2022-01-05	7.5100	7.5200	7.5100	7.5100	-5.633%	767	+10.519%
2022-01-04	7.8000	7.9583	7.3500	7.9583	+2.029%	2,999	+4.294%
2022-01-03	7.3800	7.8104	7.2100	7.8000	-1.639%	3,769	+6.410%
2021-12-31	7.5000	8.2000	7.5000	7.9300	+5.033%	4,538	+4.666%
2021-12-30	7.8000	8.0700	7.3868	7.5500	-4.430%	6,991	+9.934%
2021-12-29	7.8000	7.9000	7.5900	7.9000	+1.412%	5,191	+5.063%
2021-12-28	7.5000	7.7900	7.4950	7.7900	+1.432%	4,622	+6.547%
2021-12-27	7.1700	7.7100	7.1700	7.6800	+7.263%	8,536	+8.073%
2021-12-23	7.7000	7.7000	7.1600	7.1600	-6.405%	14,550	+15.922%
2021-12-22	7.9000	7.9000	7.6500	7.6500	-3.774%	4,541	+8.497%
2021-12-21	7.9001	7.9500	7.9001	7.9500	-1.487%	640	+4.403%
2021-12-20	8.0000	8.2100	7.8100	8.0700	+0.498%	4,919	+2.850%
2021-12-17	7.7000	8.0450	7.6000	8.0300	+5.658%	15,563	+3.362%
2021-12-16	7.8000	7.8000	7.5200	7.6000	-2.439%	7,927	+9.211%
2021-12-15	7.8000	7.8000	7.7000	7.7900	-1.142%	4,868	+6.547%
2021-12-14	7.7000	8.0500	7.7000	7.8800	+6.486%	2,406	+5.330%
2021-12-13	7.3901	8.0678	7.3901	7.4000	-6.935%	5,443	+12.162%
2021-12-10	7.5100	7.9514	7.5100	7.9514	-0.108%	3,770	+4.384%
2021-12-09	7.8500	7.9600	7.4000	7.9600	-1.728%	7,153	+4.271%
2021-12-08	7.4100	8.1000	7.4100	8.1000	+1.250%	13,337	+2.469%
2021-12-07	7.9500	8.1000	7.9500	8.0000	+6.101%	5,142	+3.750%
2021-12-06	7.5400	7.5400	7.5000	7.5400	-9.047%	15,684	+10.080%
2021-12-03	8.6800	8.6800	7.9900	8.2900	-2.471%	17,192	+0.121%
2021-12-02	7.8400	8.5000	7.8000	8.5000	+8.418%	20,884	-2.353%
2021-12-01	7.9600	8.1828	7.7000	7.8400	-2.730%	3,593	+5.867%
2021-11-30	8.2300	8.3200	7.6400	8.0600	-4.615%	8,880	+2.978%
2021-11-29	8.4500	8.7805	8.4500	8.4500	+0.356%	3,694	-1.775%
2021-11-26	8.6700	8.7872	8.4159	8.4200	-6.496%	4,813	-1.425%
2021-11-24	9.0400	9.0400	8.3626	9.0050	+4.588%	6,772	-7.829%
2021-11-23	8.5300	9.1400	8.3100	8.6100	+3.114%	15,103	-3.600%
2021-11-22	8.9000	9.0100	8.0500	8.3500	-6.232%	20,505	-0.599%
2021-11-19	9.0800	9.1800	8.4000	8.9050	-2.678%	12,454	-6.794%
2021-11-18	9.3100	9.7100	9.1500	9.1500	-1.719%	3,932	-9.290%
2021-11-17	9.5000	9.5024	9.3100	9.3100	-1.793%	4,392	-10.849%
2021-11-16	9.5500	9.7300	9.4800	9.4800	+0.106%	2,792	-12.447%
2021-11-15	9.6334	9.7700	9.4700	9.4700	-1.865%	4,217	-12.355%
2021-11-12	9.6700	9.9900	9.5400	9.6500	+1.793%	1,530	-13.990%
2021-11-11	9.5600	9.6400	9.4600	9.4800	-0.940%	3,441	-12.447%
2021-11-10	9.7000	9.7500	9.4500	9.5700	-1.543%	13,156	-13.271%
2021-11-09	9.7500	9.8500	9.4300	9.7200	+1.250%	7,354	-14.609%
2021-11-08	9.5300	9.8650	9.5100	9.6000	0.000%	3,270	-13.542%
2021-11-05	9.4500	9.7298	9.4200	9.6000	+1.587%	5,607	-13.542%
2021-11-04	9.4400	9.7050	9.4200	9.4500	-0.735%	6,012	-12.169%
2021-11-03	9.5000	9.7900	9.4500	9.5200	+0.211%	3,971	-12.815%
2021-11-02	9.6000	9.8800	9.4600	9.5000	+1.064%	3,313	-12.632%
2021-11-01	9.8000	9.8000	9.4000	9.4000	-3.590%	3,151	-11.702%
2021-10-29	9.5033	9.8800	9.5033	9.7500	+0.515%	822	-14.872%
2021-10-28	9.8500	9.8500	9.5400	9.7000	-0.767%	2,166	-14.433%
2021-10-27	9.8300	9.8300	9.5450	9.7750	+0.669%	7,528	-15.090%
2021-10-26	9.7800	9.9800	9.7000	9.7100	-3.045%	3,074	-14.521%
2021-10-25	9.6100	10.4000	9.6100	10.0150	+1.882%	3,361	-17.124%
2021-10-22	9.4354	9.9200	9.4354	9.8300	-3.627%	3,355	-15.565%
2021-10-21	10.0500	10.2000	9.6491	10.2000	+1.236%	6,901	-18.627%
2021-10-20	9.6200	10.1280	9.6121	10.0755	-0.243%	3,929	-17.622%
2021-10-19	9.4403	10.2600	9.4403	10.1000	+1.000%	10,996	-17.822%
2021-10-18	9.7500	10.3507	9.7500	10.0000	+3.170%	17,982	-17.000%
2021-10-15	10.0000	10.0000	9.5890	9.6927	-1.095%	2,558	-14.369%
2021-10-14	9.8700	9.8700	9.7800	9.8000	+1.344%	1,197	-15.306%
2021-10-13	9.9000	9.9000	9.6500	9.6700	-4.257%	2,002	-14.168%
2021-10-12	9.7900	10.1000	9.7900	10.1000	+4.016%	2,697	-17.822%
2021-10-11	9.7000	9.8200	9.6400	9.7100	+0.518%	3,413	-14.521%
2021-10-08	10.0000	10.3500	9.3000	9.6600	+1.364%	2,473	-14.079%
2021-10-07	9.6005	9.8400	9.4200	9.5300	+0.953%	3,965	-12.907%
2021-10-06	9.5300	9.8400	9.3055	9.4400	-2.075%	4,419	-12.076%
2021-10-05	9.8300	9.8500	9.4200	9.6400	+2.553%	6,349	-13.900%
2021-10-04	9.6000	9.9500	9.2436	9.4000	-3.689%	4,794	-11.702%
2021-10-01	9.5200	9.7890	9.4200	9.7600	+2.730%	7,906	-14.959%
2021-09-30	9.5000	9.9356	9.5000	9.5006	-0.829%	6,549	-12.637%
2021-09-29	9.7300	9.7300	9.4400	9.5800	-0.208%	2,428	-13.361%
2021-09-28	10.0000	10.0000	9.3500	9.6000	-0.724%	30,481	-13.542%
2021-09-27	9.7500	9.9100	9.4074	9.6700	-0.821%	13,935	-14.168%
2021-09-24	9.6100	9.9071	9.5324	9.7500	-0.051%	4,996	-14.872%
2021-09-23	9.7500	9.8000	9.3347	9.7550	+0.619%	4,392	-14.915%
2021-09-22	9.8900	9.8900	9.3472	9.6950	-1.933%	4,008	-14.389%
2021-09-21	9.5000	9.8861	9.3100	9.8861	+3.846%	7,189	-16.044%
2021-09-20	9.9899	9.9899	9.3001	9.5200	-0.418%	1,868	-12.815%
2021-09-17	9.7500	9.9400	9.3800	9.5600	-4.304%	10,804	-13.180%
2021-09-16	9.8800	10.0960	9.3260	9.9900	-2.155%	1,882	-16.917%
2021-09-15	9.9900	10.2100	9.4800	10.2100	+3.131%	18,170	-18.707%
2021-09-14	10.2100	10.2100	9.9000	9.9000	-1.980%	4,122	-16.162%
2021-09-13	10.4400	10.7806	10.0400	10.1000	-5.607%	16,255	-17.822%
2021-09-10	10.1400	11.0400	10.0500	10.7000	+5.108%	46,069	-22.430%
2021-09-09	10.0300	10.4900	9.5000	10.1800	-0.615%	17,878	-18.468%
2021-09-08	9.9500	10.6600	9.7200	10.2430	+4.734%	57,572	-18.969%
2021-09-07	10.1200	10.9800	9.6900	9.7800	-5.324%	12,599	-15.133%
2021-09-03	10.5000	11.0000	9.2310	10.3300	+2.940%	75,695	-19.652%
2021-09-02	9.7000	10.1700	9.5800	10.0350	+5.632%	35,019	-17.289%
2021-09-01	9.5200	9.8400	9.4400	9.5000	+1.279%	21,024	-12.632%
2021-08-31	9.4800	9.8199	9.1000	9.3800	-1.055%	13,430	-11.514%
2021-08-30	9.0300	9.7799	8.8100	9.4800	+3.680%	55,021	-12.447%
2021-08-27	9.0500	9.1935	8.9450	9.1435	+3.550%	3,258	-9.225%
2021-08-26	9.2900	9.4900	8.8300	8.8300	-2.646%	10,084	-6.002%
2021-08-25	9.3600	9.4208	8.7901	9.0700	-4.325%	7,467	-8.490%
2021-08-24	9.1900	9.4800	8.7000	9.4800	+3.720%	16,179	-12.447%
2021-08-23	8.9700	9.1400	8.6230	9.1400	+4.100%	8,968	-9.190%
2021-08-20	8.9500	9.1500	8.7000	8.7800	+2.570%	5,252	-5.467%
2021-08-19	9.0300	9.3600	8.5000	8.5600	-7.957%	49,259	-3.037%
2021-08-18	8.9200	9.3300	8.5800	9.3000	+3.448%	14,231	-10.753%
2021-08-17	9.8400	9.8400	8.9900	8.9900	-10.100%	15,661	-7.675%
2021-08-16	9.6600	10.0000	9.6600	10.0000	-0.744%	2,713	-17.000%
2021-08-13	10.1800	10.1800	10.0750	10.0750	-1.031%	24,543	-17.618%
2021-08-12	10.3300	10.3900	9.9200	10.1800	-2.844%	14,063	-18.468%
2021-08-11	10.2400	10.6615	9.8700	10.4780	+2.224%	4,467	-20.786%
2021-08-10	10.7000	10.7000	10.2500	10.2500	-4.473%	3,580	-19.024%
2021-08-09	10.1700	10.8999	10.1700	10.7300	+4.836%	8,055	-22.647%
2021-08-06	10.2400	10.2400	10.1300	10.2350	-1.015%	1,674	-18.906%
2021-08-05	9.8000	10.3799	9.8000	10.3400	+4.550%	12,338	-19.729%
2021-08-04	10.0800	10.0800	9.8000	9.8900	+0.406%	7,783	-16.077%
2021-08-03	9.8500	10.2300	9.7300	9.8500	+1.026%	19,711	-15.736%
2021-08-02	10.6900	10.6900	9.5100	9.7500	-8.879%	11,224	-14.872%
2021-07-30	9.8800	11.0666	9.4000	10.7000	+7.000%	54,792	-22.430%
2021-07-29	9.4700	10.5400	9.3000	10.0000	+5.263%	8,254	-17.000%
2021-07-28	9.7500	9.9200	9.3350	9.5000	-1.758%	11,514	-12.632%
2021-07-27	9.6200	10.3100	8.9400	9.6700	-1.927%	28,032	-14.168%
2021-07-26	10.4600	10.6367	9.4600	9.8600	-7.331%	37,215	-15.822%
2021-07-23	11.1000	11.1800	10.4001	10.6400	-2.920%	23,891	-21.992%
2021-07-22	10.7100	11.0700	10.2000	10.9600	+1.953%	48,746	-24.270%
2021-07-21	10.1900	11.6899	10.1900	10.7500	+8.586%	52,023	-22.791%
2021-07-20	9.2600	10.5200	9.2600	9.9000	+6.223%	27,241	-16.162%
2021-07-19	9.7400	9.8000	9.0400	9.3200	-4.410%	37,358	-10.944%
2021-07-16	10.2900	10.3200	9.7400	9.7500	-3.751%	27,194	-14.872%
2021-07-15	10.3700	10.6488	10.0900	10.1300	-4.072%	14,051	-18.065%
2021-07-14	11.0500	11.0500	10.4200	10.5600	-4.521%	18,312	-21.402%
2021-07-13	11.1800	11.3830	10.9604	11.0600	-1.689%	23,849	-24.955%
2021-07-12	11.2900	11.8400	11.0300	11.2500	-2.344%	24,013	-26.222%
2021-07-09	11.0100	11.8564	10.8276	11.5200	+4.727%	39,413	-27.951%
2021-07-08	10.6300	11.0000	10.6300	11.0000	+2.612%	29,520	-24.545%
2021-07-07	11.6200	11.6200	10.7000	10.7200	-7.745%	31,802	-22.575%
2021-07-06	11.3000	11.8322	11.3000	11.6200	-1.609%	27,917	-28.571%
2021-07-02	13.4300	13.9400	11.6000	11.8100	-13.416%	149,111	-29.721%
2021-07-01	12.2000	13.6800	12.2000	13.6400	+10.445%	203,614	-39.150%

.dark-mode .VgDGTr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VgDGTr{ color: #333333; background-color: white; border: 2px solid #333333; }FFHLFuwei Films (Holdings) Co., Ltd.stock NASDAQ

FFHL
Fuwei Films (Holdings) Co., Ltd.
stock NASDAQ