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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.2	13.96	13.96	14.66	13.06	316M
November 06, 2025	13.82	13.37	13.37	14.67	13.37	375.89M
November 05, 2025	13.39	13.7	13.7	13.7	13.21	201.72M
November 04, 2025	11.27	12.45	12.45	12.45	11.26	179.22M
November 03, 2025	11.19	11.32	11.32	11.53	11.19	60.23M
October 31, 2025	11.25	11.06	11.06	11.29	11.02	55M
October 30, 2025	11.35	11.25	11.25	11.43	11.21	66.07M
October 29, 2025	11.32	11.44	11.44	11.5	11.21	96.34M
October 28, 2025	11.06	11.28	11.28	11.58	11.05	99.32M
October 27, 2025	10.9	11.14	11.14	11.22	10.84	70.89M
October 24, 2025	10.92	10.9	10.9	11.04	10.78	52.11M
October 23, 2025	10.7	11.08	11.08	11.22	10.41	77.54M
October 22, 2025	10.8	10.8	10.8	10.96	10.75	36.17M
October 21, 2025	10.75	10.84	10.84	10.87	10.67	30.78M
October 20, 2025	10.68	10.83	10.83	10.91	10.6	38.53M
October 17, 2025	10.95	10.54	10.54	10.97	10.54	36.67M
October 16, 2025	11.21	10.86	10.86	11.22	10.83	55.87M
October 15, 2025	11.37	11.32	11.32	11.48	11.12	62.9M
October 14, 2025	11.4	11.38	11.38	11.79	11.18	119.46M
October 13, 2025	10.57	11.26	11.26	11.3	10.51	71.61M
October 10, 2025	11.28	11.08	11.08	11.28	11.01	64.09M
October 09, 2025	10.8	11.26	11.26	11.27	10.8	110.25M
September 30, 2025	10.55	10.48	10.48	10.58	10.45	22.57M
September 29, 2025	10.42	10.5	10.5	10.58	10.4	26.4M
September 26, 2025	11	10.61	10.61	11.03	10.6	43.94M
September 25, 2025	10.89	11.06	11.06	11.24	10.8	74.63M
September 24, 2025	10.81	10.77	10.77	10.82	10.65	36.44M
September 23, 2025	10.5	10.9	10.9	10.99	10.44	66.63M
September 22, 2025	10.38	10.62	10.62	10.62	10.32	25.78M
September 19, 2025	10.5	10.4	10.4	10.62	10.36	27.21M
September 18, 2025	10.74	10.6	10.6	10.89	10.51	38.1M
September 17, 2025	10.9	10.74	10.74	10.9	10.71	30.85M
September 16, 2025	10.67	10.9	10.9	10.94	10.65	44.55M
September 15, 2025	10.56	10.7	10.7	10.76	10.47	35.69M
September 12, 2025	10.75	10.62	10.62	10.85	10.62	32.96M
September 11, 2025	10.59	10.73	10.73	10.73	10.46	28.34M
September 10, 2025	10.6	10.63	10.63	10.75	10.55	23.24M
September 09, 2025	10.88	10.69	10.69	10.9	10.67	40M
September 08, 2025	10.53	11	11	11.05	10.53	62.79M
September 05, 2025	10.65	10.62	10.62	10.72	10.39	42.93M
September 04, 2025	10.3	10.33	10.33	10.55	10.13	38.3M
September 03, 2025	10.77	10.39	10.39	10.84	10.31	38.33M
September 02, 2025	11.13	10.77	10.77	11.13	10.72	43.48M
September 01, 2025	11.02	11.15	11.15	11.15	10.95	37.62M
August 29, 2025	11.12	11.05	11.05	11.3	10.99	43.15M
August 28, 2025	11.28	11.05	11.05	11.42	10.62	81.86M
August 27, 2025	11.62	11.28	11.28	11.73	11.27	83.76M
August 26, 2025	11.67	11.67	11.67	11.76	11.56	51.95M
August 25, 2025	11.71	11.76	11.76	11.95	11.62	70.22M
August 22, 2025	11.6	11.71	11.71	11.72	11.56	54.28M
August 21, 2025	11.81	11.66	11.66	11.93	11.61	69.41M
August 20, 2025	11.8	11.8	11.8	11.88	11.56	90.54M
August 19, 2025	12.14	11.96	11.96	12.35	11.9	114.21M
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

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