Skip to main content
Fulin Precision Co., Ltd. (SHE:300432)
China flag China · Delayed Price · Currency is CNY
17.36
-0.13 (-0.74%)
Sep 26, 2025, 3:04 PM CST

Fulin Precision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202517.3018.0317.0517.3617.36-0.74%145,112,894
Sep 25, 202515.9418.3515.9017.4917.499.72%202,344,254
Sep 24, 202515.7516.1015.5015.9415.940.25%73,438,280
Sep 23, 202516.5016.5615.5115.9015.90-5.53%126,741,329
Sep 22, 202517.0217.3516.6716.8316.832.94%157,209,532
Sep 19, 202516.6017.1415.8916.3516.352.96%165,281,579
Sep 18, 202516.3316.6015.6315.8815.88-2.70%129,066,891
Sep 17, 202516.0316.5015.9816.3216.322.45%125,922,360
Sep 16, 202515.5016.1015.2615.9315.931.98%120,491,161
Sep 15, 202514.9116.4514.8815.6215.624.76%164,259,709
Sep 12, 202515.2215.3114.8814.9114.91-2.10%57,780,774
Sep 11, 202514.8015.2414.6715.2315.232.84%62,349,257
Sep 10, 202514.9515.2214.7514.8114.81-1.86%51,536,735
Sep 9, 202515.3015.5515.0615.0915.09-1.95%64,869,391
Sep 8, 202515.0915.4915.0315.3915.392.60%88,556,528
Sep 5, 202514.2215.0214.2215.0015.004.75%77,519,758
Sep 4, 202514.6815.1214.0014.3214.32-2.25%80,958,573
Sep 3, 202515.4015.4814.5614.6514.65-4.50%86,825,111
Sep 2, 202515.0315.6914.6815.3415.342.47%142,822,486
Sep 1, 202515.2915.4814.9114.9714.97-2.09%80,753,745
Aug 29, 202515.3015.6914.9115.2915.29-0.65%97,782,616
Aug 28, 202515.6015.8714.7815.3915.39-4.53%178,876,655
Aug 27, 202515.7216.7615.7216.1216.122.54%149,484,146
Aug 26, 202515.6515.8615.3915.7215.720.13%70,995,874
Aug 25, 202515.6116.0415.5015.7015.701.23%90,442,797
Aug 22, 202515.5215.6715.4015.5115.510.32%67,004,136
Aug 21, 202515.9216.0715.3615.4615.46-3.31%88,603,123
Aug 20, 202515.8816.2815.6815.9915.99-0.99%95,788,221
Aug 19, 202515.5116.6515.1616.1516.152.87%157,406,423
Aug 18, 202516.2516.3515.5115.7015.700.06%163,725,697
Aug 15, 202514.5015.9714.4215.6915.696.52%165,020,748
Aug 14, 202514.2815.1914.0814.7314.733.73%175,707,948
Aug 13, 202514.2014.2914.0214.2014.200.78%86,271,376
Aug 12, 202514.3914.4813.9514.0914.09-1.61%102,092,403
Aug 11, 202513.1614.8413.1614.3214.3211.18%196,805,988
Aug 8, 202513.0513.1012.8812.8812.88-1.83%39,009,830
Aug 7, 202513.3613.4013.0113.1213.12-1.65%53,296,506
Aug 6, 202512.8313.4512.7513.3413.343.81%98,735,466
Aug 5, 202512.8013.0412.7312.8512.850.86%39,647,352
Aug 4, 202512.3812.7512.3512.7412.742.00%26,888,340
Aug 1, 202512.4812.6212.3312.4912.49-0.32%25,629,238
Jul 31, 202512.4812.7712.4512.5312.53-0.24%33,109,689
Jul 30, 202512.9012.9012.4412.5612.56-2.79%51,001,319
Jul 29, 202513.0213.0512.8212.9212.92-1.37%38,180,933
Jul 28, 202513.1213.2513.0013.1013.100.38%37,861,063
Jul 25, 202513.1513.1812.9013.0513.05-0.53%31,923,884
Jul 24, 202512.8513.1612.8513.1213.122.10%37,727,717
Jul 23, 202513.1313.1712.8312.8512.85-2.73%50,148,147
Jul 22, 202513.3713.4613.1313.2113.21-1.71%50,345,016
Jul 21, 202513.3013.6813.2313.4413.442.28%70,263,609