Fulin Precision Co., Ltd. Class A 300432
SZSE · China · Produzierendes Gewerbe
CNY 12,93+0,12 (+0,94 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12,93 | +0,94 % | CNY 12,80 | CNY 13,16 | CNY 12,74 | 23,42M |
| 2026-09-29 | CNY 12,81 | +1,43 % | CNY 12,66 | CNY 12,93 | CNY 12,66 | 23,73M |
| 2026-09-28 | CNY 12,63 | -3,29 % | CNY 12,99 | CNY 13,00 | CNY 12,57 | 27,70M |
| 2026-09-24 | CNY 13,06 | -1,43 % | CNY 13,30 | CNY 13,42 | CNY 13,04 |
| 23,27M |
| 2026-09-23 | CNY 13,25 | -1,41 % | CNY 13,43 | CNY 13,43 | CNY 13,15 | 25,00M |
| 2026-09-22 | CNY 13,44 | +0,83 % | CNY 13,40 | CNY 13,57 | CNY 13,38 | 35,86M |
| 2026-09-21 | CNY 13,33 | -3,55 % | CNY 13,82 | CNY 13,85 | CNY 13,17 | 63,37M |
| 2026-09-18 | CNY 13,82 | +1,47 % | CNY 13,78 | CNY 13,88 | CNY 13,71 | 26,78M |
| 2026-09-17 | CNY 13,62 | +0,07 % | CNY 13,74 | CNY 13,89 | CNY 13,58 | 25,29M |
| 2026-09-16 | CNY 13,61 | +0,44 % | CNY 13,55 | CNY 13,70 | CNY 13,23 | 26,34M |
| 2026-09-15 | CNY 13,55 | -1,74 % | CNY 13,79 | CNY 13,93 | CNY 13,51 | 25,92M |
| 2026-09-14 | CNY 13,79 | +3,06 % | CNY 13,40 | CNY 13,90 | CNY 13,27 | 30,28M |
| 2026-09-11 | CNY 13,38 | -2,97 % | CNY 13,69 | CNY 13,71 | CNY 13,19 | 34,09M |
| 2026-09-10 | CNY 13,79 | -1,85 % | CNY 13,93 | CNY 13,95 | CNY 13,66 | 23,46M |
| 2026-09-09 | CNY 14,05 | +1,89 % | CNY 13,78 | CNY 14,09 | CNY 13,71 | 30,67M |
| 2026-09-08 | CNY 13,79 | -0,65 % | CNY 13,85 | CNY 13,92 | CNY 13,71 | 26,48M |
| 2026-09-07 | CNY 13,88 | +0,14 % | CNY 13,85 | CNY 13,99 | CNY 13,78 | 24,26M |
| 2026-09-04 | CNY 13,86 | -2,87 % | CNY 14,33 | CNY 14,35 | CNY 13,76 | 36,36M |
| 2026-09-03 | CNY 14,27 | +3,48 % | CNY 13,89 | CNY 14,40 | CNY 13,87 | 40,90M |
| 2026-09-02 | CNY 13,79 | -4,37 % | CNY 14,23 | CNY 14,26 | CNY 13,77 | 43,79M |
| 2026-09-01 | CNY 14,42 | -2,57 % | CNY 14,85 | CNY 14,96 | CNY 14,38 | 38,87M |
| 2026-08-31 | CNY 14,80 | -2,89 % | CNY 15,13 | CNY 15,13 | CNY 14,52 | 47,52M |
| 2026-08-28 | CNY 15,24 | -2,50 % | CNY 15,58 | CNY 15,60 | CNY 15,08 | 47,96M |
| 2026-08-27 | CNY 15,63 | -1,01 % | CNY 15,41 | CNY 15,69 | CNY 15,20 | 45,07M |
| 2026-08-26 | CNY 15,79 | +0,57 % | CNY 15,62 | CNY 16,04 | CNY 15,61 | 24,53M |
| 2026-08-25 | CNY 15,70 | -2,18 % | CNY 15,88 | CNY 16,00 | CNY 15,50 | 26,63M |
| 2026-08-24 | CNY 16,05 | +0,44 % | CNY 15,99 | CNY 16,25 | CNY 15,78 | 25,09M |
| 2026-08-21 | CNY 15,98 | +1,20 % | CNY 15,69 | CNY 16,21 | CNY 15,51 | 23,54M |
| 2026-08-20 | CNY 15,79 | -1,37 % | CNY 16,20 | CNY 16,58 | CNY 15,68 | 26,57M |
| 2026-08-19 | CNY 16,01 | -5,60 % | CNY 16,69 | CNY 16,82 | CNY 15,95 | 48,63M |
| 2026-08-18 | CNY 16,96 | +1,56 % | CNY 16,79 | CNY 17,03 | CNY 16,35 | 34,04M |
| 2026-08-17 | CNY 16,70 | +2,90 % | CNY 16,30 | CNY 16,70 | CNY 16,08 | 31,93M |
| 2026-08-14 | CNY 16,23 | +0,74 % | CNY 16,11 | CNY 16,56 | CNY 16,02 | 27,95M |
| 2026-08-13 | CNY 16,11 | -2,13 % | CNY 16,58 | CNY 16,68 | CNY 16,11 | 29,15M |
| 2026-08-12 | CNY 16,46 | +0,80 % | CNY 16,40 | CNY 17,15 | CNY 16,36 | 39,44M |
| 2026-08-11 | CNY 16,33 | +0,68 % | CNY 16,18 | CNY 16,50 | CNY 16,02 | 32,58M |
| 2026-08-10 | CNY 16,22 | +1,19 % | CNY 16,09 | CNY 16,29 | CNY 15,99 | 31,60M |
| 2026-08-07 | CNY 16,03 | +1,52 % | CNY 15,81 | CNY 16,16 | CNY 15,71 | 34,28M |
| 2026-08-06 | CNY 15,79 | -2,83 % | CNY 16,11 | CNY 16,31 | CNY 15,60 | 49,20M |
| 2026-08-05 | CNY 16,25 | +0,99 % | CNY 16,10 | CNY 16,34 | CNY 15,88 | 43,40M |
| 2026-08-04 | CNY 16,09 | +2,55 % | CNY 15,70 | CNY 16,26 | CNY 15,70 | 35,78M |
| 2026-08-03 | CNY 15,69 | +0,45 % | CNY 15,63 | CNY 15,86 | CNY 15,31 | 27,24M |
| 2026-07-31 | CNY 15,62 | +0,39 % | CNY 15,84 | CNY 15,99 | CNY 15,60 | 37,10M |
| 2026-07-30 | CNY 15,56 | -0,95 % | CNY 15,56 | CNY 15,91 | CNY 15,38 | 31,84M |
| 2026-07-29 | CNY 15,71 | +2,15 % | CNY 15,36 | CNY 15,98 | CNY 14,79 | 44,44M |
| 2026-07-28 | CNY 15,38 | -1,85 % | CNY 15,60 | CNY 15,75 | CNY 15,29 | 30,16M |
| 2026-07-27 | CNY 15,67 | +2,96 % | CNY 15,33 | CNY 15,84 | CNY 15,22 | 38,88M |
| 2026-07-24 | CNY 15,22 | -2,37 % | CNY 15,44 | CNY 15,76 | CNY 15,14 | 30,29M |
| 2026-07-23 | CNY 15,59 | +4,07 % | CNY 14,94 | CNY 15,72 | CNY 14,90 | 46,27M |
| 2026-07-22 | CNY 14,98 | -1,06 % | CNY 15,07 | CNY 15,41 | CNY 14,86 | 38,27M |
| 2026-07-21 | CNY 15,14 | +5,95 % | CNY 14,50 | CNY 15,23 | CNY 14,38 | 55,90M |
| 2026-07-20 | CNY 14,29 | -3,71 % | CNY 14,99 | CNY 15,15 | CNY 14,00 | 52,18M |
| 2026-07-17 | CNY 14,84 | -5,24 % | CNY 15,76 | CNY 15,88 | CNY 14,72 | 42,76M |
| 2026-07-16 | CNY 15,66 | -3,03 % | CNY 16,06 | CNY 16,15 | CNY 15,58 | 27,24M |
| 2026-07-15 | CNY 16,15 | -0,06 % | CNY 16,24 | CNY 16,52 | CNY 15,85 | 30,84M |
| 2026-07-14 | CNY 16,16 | +2,67 % | CNY 15,70 | CNY 16,25 | CNY 15,66 | 41,74M |
| 2026-07-13 | CNY 15,74 | -5,69 % | CNY 16,58 | CNY 16,68 | CNY 15,60 | 48,51M |
| 2026-07-10 | CNY 16,69 | -2,97 % | CNY 17,16 | CNY 17,33 | CNY 16,64 | 42,54M |
| 2026-07-09 | CNY 17,20 | -0,98 % | CNY 17,49 | CNY 17,57 | CNY 16,45 | 56,92M |
| 2026-07-08 | CNY 17,37 | -9,25 % | CNY 19,24 | CNY 19,36 | CNY 17,35 | 77,17M |
| 2026-07-07 | CNY 19,14 | -1,39 % | CNY 19,60 | CNY 20,19 | CNY 19,11 | 31,95M |
| 2026-07-06 | CNY 19,41 | -3,82 % | CNY 19,80 | CNY 20,33 | CNY 19,41 | 37,57M |
| 2026-07-03 | CNY 20,18 | +2,80 % | CNY 19,80 | CNY 20,50 | CNY 19,36 | 52,60M |
| 2026-07-02 | CNY 19,63 | -0,51 % | CNY 19,77 | CNY 20,35 | CNY 19,50 | 40,72M |
| 2026-07-01 | CNY 19,73 | -1,79 % | CNY 20,09 | CNY 20,38 | CNY 19,10 | 43,71M |
| 2026-06-30 | CNY 20,09 | +1,82 % | CNY 19,51 | CNY 20,30 | CNY 19,50 | 39,92M |
| 2026-06-29 | CNY 19,73 | +3,30 % | CNY 19,29 | CNY 20,08 | CNY 18,64 | 62,93M |
| 2026-06-26 | CNY 19,10 | -10,16 % | CNY 21,39 | CNY 21,39 | CNY 19,03 | 83,46M |
| 2026-06-25 | CNY 21,26 | -3,84 % | CNY 21,93 | CNY 22,55 | CNY 21,21 | 45,18M |
| 2026-06-24 | CNY 22,11 | -0,09 % | CNY 22,28 | CNY 22,57 | CNY 21,06 | 39,70M |
| 2026-06-23 | CNY 22,13 | -7,44 % | CNY 23,50 | CNY 23,79 | CNY 22,00 | 62,83M |
| 2026-06-22 | CNY 23,91 | +4,59 % | CNY 23,18 | CNY 24,00 | CNY 22,20 | 68,94M |
| 2026-06-18 | CNY 22,86 | -1,89 % | CNY 22,80 | CNY 23,58 | CNY 22,67 | 37,03M |
| 2026-06-17 | CNY 23,30 | -1,10 % | CNY 23,23 | CNY 23,41 | CNY 22,58 | 36,29M |
| 2026-06-16 | CNY 23,56 | +2,48 % | CNY 23,10 | CNY 24,00 | CNY 23,10 | 56,00M |
| 2026-06-15 | CNY 22,99 | +1,82 % | CNY 23,69 | CNY 23,93 | CNY 22,67 | 46,06M |
| 2026-06-12 | CNY 22,58 | +2,87 % | CNY 22,26 | CNY 23,22 | CNY 21,69 | 48,58M |
| 2026-06-11 | CNY 21,95 | -1,83 % | CNY 22,30 | CNY 22,36 | CNY 21,62 | 25,67M |
| 2026-06-10 | CNY 22,36 | -0,71 % | CNY 22,40 | CNY 22,84 | CNY 21,85 | 34,94M |
| 2026-06-09 | CNY 22,52 | +4,36 % | CNY 22,03 | CNY 22,65 | CNY 21,28 | 35,95M |
| 2026-06-08 | CNY 21,58 | -5,52 % | CNY 22,40 | CNY 22,84 | CNY 21,14 | 44,86M |
| 2026-06-05 | CNY 22,84 | +0,04 % | CNY 23,00 | CNY 23,41 | CNY 22,31 | 37,15M |
| 2026-06-04 | CNY 22,83 | -3,06 % | CNY 23,20 | CNY 23,45 | CNY 22,66 | 27,39M |
| 2026-06-03 | CNY 23,55 | -1,67 % | CNY 23,92 | CNY 24,32 | CNY 23,19 | 37,50M |
| 2026-06-02 | CNY 23,95 | +1,91 % | CNY 23,78 | CNY 24,20 | CNY 23,12 | 35,73M |
| 2026-06-01 | CNY 23,50 | +2,98 % | CNY 23,00 | CNY 24,30 | CNY 22,82 | 43,95M |
| 2026-05-29 | CNY 22,82 | -4,00 % | CNY 23,76 | CNY 23,87 | CNY 22,78 | 36,38M |
| 2026-05-28 | CNY 23,77 | -1,33 % | CNY 24,02 | CNY 24,18 | CNY 23,37 | 31,04M |
| 2026-05-27 | CNY 24,09 | +0,25 % | CNY 24,23 | CNY 24,77 | CNY 23,75 | 44,69M |
| 2026-05-26 | CNY 24,03 | -0,46 % | CNY 24,14 | CNY 24,64 | CNY 23,82 | 34,17M |