$1.91 -0.15 (%) Fuwei Films Holdings Co Ltd -

Dec. 8, 2016 | 03:56 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFHL historical data

Date Open High Low Close Volume
12/8/20162.082.081.781.9173,785
12/7/20162.232.232.052.0610,979
12/6/20162.452.752.042.1431,655
12/5/20160.560.740.520.63140,127
12/2/20160.550.590.510.5966,923
12/1/20160.620.620.550.556,349
11/30/20160.650.700.550.6014,420
11/29/20160.590.670.560.668,649
11/28/20160.660.670.540.6534,951
11/25/20160.660.710.660.677,744
11/23/20160.740.740.590.649,769
11/22/20160.840.870.710.7459,493
11/21/20160.950.950.750.8766,828
11/18/20160.520.990.520.91306,221
11/17/20160.490.870.470.61270,970
11/16/20160.370.490.370.4923,350
11/15/20160.370.450.370.431,088
11/14/20160.450.450.450.450
11/11/20160.450.450.440.452,290
11/10/20160.400.420.400.422,304
11/9/20160.470.470.400.449,001
11/8/20160.450.450.450.45102
11/7/20160.460.460.450.45400
11/4/20160.440.470.440.471,810
11/3/20160.430.470.430.462,624
11/2/20160.470.470.470.475
11/1/20160.470.470.460.475,950
10/31/20160.470.470.470.47100
10/28/20160.420.420.420.421,294
10/27/20160.480.480.470.472,749
10/26/20160.470.470.470.47100
10/25/20160.470.470.470.47100
10/24/20160.480.480.480.48101
10/21/20160.480.480.480.48218
10/20/20160.480.480.480.48100
10/19/20160.480.480.470.4811,800
10/18/20160.450.480.430.485,115
10/17/20160.460.460.460.464
10/14/20160.470.480.430.4618,836
10/13/20160.480.480.480.48103
10/12/20160.480.480.480.48200
10/11/20160.480.480.480.48115
10/10/20160.480.480.480.48100
10/7/20160.450.480.450.4611,636
10/6/20160.480.490.480.49200
10/5/20160.490.490.490.49120
10/4/20160.450.500.450.476,512
10/3/20160.460.480.450.482,300
9/30/20160.480.510.480.512,049
9/29/20160.480.480.480.481,030
9/28/20160.520.520.510.51515
9/27/20160.470.500.470.50700
9/26/20160.480.500.470.508,205
9/23/20160.500.500.480.5018,582
9/22/20160.480.500.480.485,595
9/21/20160.540.540.540.54100
9/20/20160.520.570.470.54175,685
9/19/20160.520.530.520.536,501
9/16/20160.540.540.540.540
9/15/20160.550.550.540.541,200
9/14/20160.550.550.540.552,643
9/13/20160.560.560.560.563,205
9/12/20160.560.560.560.56200
9/9/20160.580.580.560.563,849
9/8/20160.630.640.580.586,402
9/7/20160.610.610.540.552,715
9/6/20160.660.660.560.5910,039
9/2/20160.660.660.580.5818,743
9/1/20160.650.650.650.65110
8/31/20160.680.710.660.6839,712
8/30/20160.650.670.650.672,230
8/29/20160.680.680.680.68111
8/26/20160.670.690.670.684,001
8/25/20160.700.700.650.653,251
8/24/20160.710.710.710.711,200
8/23/20160.660.720.660.721,210
8/22/20160.650.720.650.693,531
8/19/20160.720.740.700.7210,697
8/18/20160.720.750.720.732,208
8/17/20160.750.750.750.751
8/16/20160.750.750.750.75314
8/15/20160.800.800.750.754,500
8/12/20160.740.770.690.6914,359
8/11/20160.760.760.740.745,552
8/10/20160.790.790.740.773,079
8/9/20160.750.780.750.761,636
8/8/20160.770.800.770.792,941
8/5/20160.800.840.760.76123,783
8/4/20160.710.790.710.791,435
8/3/20160.810.810.750.7910,117
8/2/20160.840.840.810.821,806
8/1/20160.860.860.840.844,103
7/29/20160.800.860.800.8414,835
7/28/20160.820.830.810.812,503
7/27/20160.740.820.740.815,040
7/26/20160.750.830.730.7924,025
7/25/20160.720.800.720.796,844
7/22/20160.700.820.610.7294,837
7/21/20160.850.860.610.73133,816
7/20/20160.840.900.750.7568,694
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center