Fsilon Furnishing and Construction Materials Corporation - 605318.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	30.73	32.71	32.71	33.08	30.16	2.64M
September 04, 2025	31.04	30.56	30.56	31.31	30.43	1.85M
September 03, 2025	30.99	30.87	30.87	31.4	30.4	2.41M
September 02, 2025	32.59	31.06	31.06	32.78	30.83	3.49M
September 01, 2025	32.52	32.59	32.59	33.39	32.27	2.65M
August 29, 2025	32.88	32.72	32.72	33	32.03	1.66M
August 28, 2025	32.45	32.94	32.94	33.14	31.87	2.44M
August 27, 2025	33.54	32.9	32.9	34.29	32.71	2.96M
August 26, 2025	34.66	33.83	33.83	35	33.19	3.67M
August 25, 2025	33.34	34.06	34.06	34.74	33.2	4.15M
August 22, 2025	31.92	33.49	33.49	34.19	31.5	5.4M
August 21, 2025	29.8	31.49	31.49	32.5	29.5	4.8M
August 20, 2025	29.42	29.9	29.9	30	29.15	1.74M
August 19, 2025	29.76	29.66	29.66	29.76	29.04	1.83M
August 18, 2025	29.45	29.76	29.76	30.24	29.4	2.57M
August 15, 2025	29.36	29.4	29.4	29.43	29.09	1.67M
August 14, 2025	29.57	29.4	29.4	29.7	29.2	1.58M
August 13, 2025	29.5	29.6	29.6	30.3	29.26	2.41M
August 12, 2025	31.03	29.44	29.44	31.03	29.2	2.31M
August 11, 2025	29.51	29.55	29.55	29.74	28.87	2.03M
August 08, 2025	29	29.51	29.51	29.95	29	1.94M
August 07, 2025	28.78	29.48	29.48	29.66	28.78	2.96M
August 06, 2025	28.5	28.61	28.61	28.65	27.57	2.43M
August 05, 2025	27.6	27.84	27.84	28	27.34	1.93M
August 04, 2025	27.46	27.47	27.47	27.55	26.93	1.83M
August 01, 2025	27.79	27.47	27.47	28	27.08	2.51M
July 31, 2025	28.07	27.42	27.42	28.86	27.34	2.88M
July 30, 2025	27	28.46	28.46	30.09	27	5.55M
July 29, 2025	30.28	27.47	27.47	30.28	26.8	8.46M
July 28, 2025	29.57	29.57	29.57	29.57	29.57	0
July 25, 2025	28.35	29.57	29.57	30.42	28.29	6.91M
July 24, 2025	27.51	28.34	28.34	28.38	27.51	3.78M
July 23, 2025	27.51	27.88	27.88	28.65	27.04	4.78M
July 22, 2025	26.71	27.51	27.51	27.66	26.4	3.26M
July 21, 2025	26.5	26.71	26.71	26.8	25.96	1.39M
July 18, 2025	25.81	26.5	26.5	27.03	25.44	2.64M
July 17, 2025	25.85	25.67	25.67	26.1	25.36	2M
July 16, 2025	26.39	25.79	25.79	26.39	25.67	1.38M
July 15, 2025	26.81	26.02	26.02	26.81	25.9	1.82M
July 14, 2025	26.55	26.83	26.83	27.34	26.2	3.79M
July 11, 2025	26.56	26.64	26.64	26.89	26.41	2.72M
July 10, 2025	26.85	26.59	26.59	27.16	26.42	1.27M
July 09, 2025	27.33	26.85	26.85	27.33	26.7	936,400
July 08, 2025	26.97	26.87	26.87	27.2	26.5	1.33M
July 07, 2025	26.72	26.97	26.97	27.23	26.4	1.29M
July 04, 2025	27.41	26.7	26.7	27.41	26.61	1.38M
July 03, 2025	27.38	27.28	27.28	27.54	27.15	934,500
July 02, 2025	28.2	27.36	27.36	28.2	27.04	1.3M
July 01, 2025	27.56	27.85	27.85	28.31	27.56	1.87M
June 30, 2025	28.38	27.85	27.85	29.19	27.53	3.51M
June 27, 2025	28.15	28.31	28.31	29.1	28	1.32M
June 26, 2025	28.8	28.23	28.23	28.88	27.18	1.86M
June 25, 2025	27.7	27.38	27.38	27.8	26.73	1.15M
June 24, 2025	26.99	27.28	27.28	27.6	26.99	1.25M
June 23, 2025	28.03	26.92	26.92	28.03	25.96	1.45M
June 20, 2025	28.64	28.06	28.06	29.01	28.03	1.45M
June 19, 2025	28.49	28.77	28.77	29.49	28.49	1.54M
June 18, 2025	27.85	28.49	28.49	28.9	27.85	1.51M
June 17, 2025	28.28	28.6	28.6	29.06	27.58	4.31M
June 16, 2025	26.02	28.67	28.67	28.68	25.6	2.89M

Fsilon Furnishing and Construction Materials Corporation (605318.SS) SHH