Fujian Snowman Co., Ltd. - 002639.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.81	12.11	12.11	12.11	11.79	128.49M
August 15, 2025	11.6	11.81	11.81	12.08	11.5	107.5M
August 14, 2025	11.88	11.83	11.83	12.35	11.6	157.68M
August 13, 2025	11.61	11.87	11.87	12	11.51	123.42M
August 12, 2025	11.46	11.61	11.61	11.7	11.4	88.93M
August 11, 2025	11.47	11.51	11.51	11.57	11.39	62.99M
August 08, 2025	11.26	11.44	11.44	11.65	11.23	79.22M
August 07, 2025	11.52	11.37	11.37	11.69	11.35	79.67M
August 06, 2025	11.5	11.61	11.61	11.7	11.4	92.88M
August 05, 2025	11.15	11.64	11.64	11.79	11.15	123.14M
August 04, 2025	11.15	11.22	11.22	11.34	11.05	65.8M
August 01, 2025	10.95	11.41	11.41	11.57	10.77	121.39M
July 31, 2025	10.89	11.04	11.04	11.15	10.88	59.55M
July 30, 2025	11.17	10.98	10.98	11.18	10.86	71.2M
July 29, 2025	11.22	11.29	11.29	11.35	10.95	114.32M
July 28, 2025	11.23	11.26	11.26	11.37	11.16	102.14M
July 25, 2025	11.85	11.43	11.43	12.4	11.42	195.25M
July 24, 2025	11.92	12.15	12.15	12.55	11.72	300.25M
July 23, 2025	10.95	11.44	11.44	11.44	10.88	209.43M
July 22, 2025	10.74	10.4	10.4	10.76	10.3	58.86M
July 21, 2025	10.49	10.61	10.61	10.63	10.49	48.24M
July 18, 2025	10.57	10.48	10.48	10.6	10.41	45.26M
July 17, 2025	10.55	10.58	10.58	10.6	10.51	42.28M
July 16, 2025	10.57	10.53	10.53	10.68	10.46	49.49M
July 15, 2025	10.96	10.62	10.62	11.05	10.56	73.95M
July 14, 2025	11.2	11.07	11.07	11.27	11.05	69.78M
July 11, 2025	10.93	11.09	11.09	11.19	10.84	75.6M
July 10, 2025	11.01	10.96	10.96	11.25	10.9	70.4M
July 09, 2025	11.1	11.1	11.1	11.48	11.05	103.34M
July 08, 2025	11.4	11.14	11.14	11.4	11	117.65M
July 07, 2025	10.75	11.51	11.51	11.7	10.69	155.59M
July 04, 2025	10.9	10.83	10.83	11.24	10.68	109.31M
July 03, 2025	11.33	11.02	11.02	11.58	11	144.38M
July 02, 2025	10.68	11.37	11.37	11.77	10.6	208.91M
July 01, 2025	10.54	10.78	10.78	11.13	10.5	160.35M
June 30, 2025	10.16	10.45	10.45	10.56	10.12	117.35M
June 27, 2025	10.05	10.14	10.14	10.29	9.97	76.87M
June 26, 2025	10.16	10.06	10.06	10.32	9.98	89.6M
June 25, 2025	10.29	10.16	10.16	10.36	10.02	93.6M
June 24, 2025	10.08	10.18	10.18	10.3	10.08	103.43M
June 23, 2025	9.71	10.24	10.24	10.28	9.71	113.32M
June 20, 2025	10.3	9.8	9.8	10.35	9.79	128.17M
June 19, 2025	10.77	10.58	10.58	11	10.25	166.65M
June 18, 2025	11.85	11.28	11.28	11.9	11.23	157.59M
June 17, 2025	11.3	11.83	11.83	11.84	11.12	216.38M
June 16, 2025	11.04	11.26	11.26	11.38	10.98	119.45M
June 13, 2025	11.08	11.02	11.02	11.48	11.01	154.82M
June 12, 2025	11.3	11.4	11.4	11.6	10.95	203.07M
June 11, 2025	11.84	11.23	11.23	12.16	11.21	229.22M
June 10, 2025	12.76	12.07	12.07	13.13	11.78	239.99M
June 09, 2025	12.9	13.09	13.09	13.3	12.44	237.78M
June 06, 2025	13.18	12.9	12.9	13.72	12.59	305.93M
June 05, 2025	11.79	13.06	13.06	13.39	11.72	331.42M
June 04, 2025	11.77	12.17	12.17	12.6	11.2	328.13M
June 03, 2025	11.33	11.54	11.54	11.8	10.71	271.97M
May 30, 2025	10.85	11.67	11.67	12.39	10.2	361.52M
May 29, 2025	10.68	11.33	11.33	11.86	10.62	352.67M
May 28, 2025	10.36	11.35	11.35	11.35	10.36	338.34M
May 27, 2025	10.15	10.32	10.32	11.11	10.13	350.88M
May 26, 2025	9.5	10.13	10.13	10.13	9.4	216.05M

Fujian Snowman Co., Ltd. (002639.SZ) SHZ