Fuling Technology Co., Ltd. 001356
SZSE · China · Producer Manufacturing
CNY 9.21-0.06 (-0.65%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.21 | -0.65% | CNY 9.27 | CNY 9.35 | CNY 9.19 | 3.05M |
| 2026-09-29 | CNY 9.27 | -0.96% | CNY 9.42 | CNY 9.42 | CNY 9.26 | 3.01M |
| 2026-09-28 | CNY 9.36 | -1.47% | CNY 9.49 | CNY 9.54 | CNY 9.29 | 3.61M |
| 2026-09-24 | CNY 9.50 | +0.42% | CNY 9.45 | CNY 9.65 | CNY 9.45 |
| 4.97M |
| 2026-09-23 | CNY 9.46 | -0.94% | CNY 9.60 | CNY 9.65 | CNY 9.44 | 3.33M |
| 2026-09-22 | CNY 9.55 | -2.05% | CNY 9.75 | CNY 9.79 | CNY 9.53 | 6.21M |
| 2026-09-21 | CNY 9.75 | +1.67% | CNY 9.60 | CNY 9.78 | CNY 9.40 | 9.69M |
| 2026-09-18 | CNY 9.59 | +5.38% | CNY 9.10 | CNY 9.87 | CNY 9.10 | 14.48M |
| 2026-09-17 | CNY 9.10 | +3.06% | CNY 8.83 | CNY 9.13 | CNY 8.77 | 4.34M |
| 2026-09-16 | CNY 8.83 | +1.15% | CNY 8.73 | CNY 8.85 | CNY 8.61 | 2.99M |
| 2026-09-15 | CNY 8.73 | -2.46% | CNY 8.88 | CNY 8.94 | CNY 8.72 | 2.72M |
| 2026-09-14 | CNY 8.95 | +1.47% | CNY 8.78 | CNY 8.97 | CNY 8.72 | 3.42M |
| 2026-09-11 | CNY 8.82 | -2.54% | CNY 9.05 | CNY 9.08 | CNY 8.72 | 5.10M |
| 2026-09-10 | CNY 9.05 | -2.27% | CNY 9.24 | CNY 9.25 | CNY 9.05 | 4.19M |
| 2026-09-09 | CNY 9.26 | -3.64% | CNY 9.57 | CNY 9.59 | CNY 9.23 | 6.42M |
| 2026-09-08 | CNY 9.61 | +2.23% | CNY 9.37 | CNY 9.61 | CNY 9.22 | 8.00M |
| 2026-09-07 | CNY 9.40 | +0.32% | CNY 9.31 | CNY 9.44 | CNY 9.25 | 3.72M |
| 2026-09-04 | CNY 9.37 | +0.54% | CNY 9.38 | CNY 9.43 | CNY 9.28 | 4.09M |
| 2026-09-03 | CNY 9.32 | -1.38% | CNY 9.46 | CNY 9.51 | CNY 9.31 | 3.91M |
| 2026-09-02 | CNY 9.45 | -0.94% | CNY 9.50 | CNY 9.50 | CNY 9.35 | 4.79M |
| 2026-09-01 | CNY 9.54 | +0.85% | CNY 9.50 | CNY 9.59 | CNY 9.42 | 8.30M |
| 2026-08-31 | CNY 9.46 | +2.94% | CNY 9.19 | CNY 9.58 | CNY 9.16 | 11.91M |
| 2026-08-28 | CNY 9.19 | +0.55% | CNY 9.10 | CNY 9.29 | CNY 9.09 | 5.31M |
| 2026-08-27 | CNY 9.14 | -1.08% | CNY 9.21 | CNY 9.25 | CNY 9.11 | 6.11M |
| 2026-08-26 | CNY 9.24 | -0.86% | CNY 9.27 | CNY 9.31 | CNY 9.19 | 5.64M |
| 2026-08-25 | CNY 9.32 | -1.38% | CNY 9.29 | CNY 9.36 | CNY 9.21 | 8.54M |
| 2026-08-24 | CNY 9.45 | +3.85% | CNY 9.14 | CNY 9.46 | CNY 9.06 | 13.45M |
| 2026-08-21 | CNY 9.10 | -0.55% | CNY 9.05 | CNY 9.14 | CNY 8.91 | 5.88M |
| 2026-08-20 | CNY 9.15 | +0.44% | CNY 9.11 | CNY 9.26 | CNY 9.06 | 7.32M |
| 2026-08-19 | CNY 9.11 | -1.51% | CNY 9.28 | CNY 9.33 | CNY 9.07 | 8.29M |
| 2026-08-18 | CNY 9.25 | -2.84% | CNY 9.57 | CNY 9.66 | CNY 9.19 | 17.24M |
| 2026-08-17 | CNY 9.52 | +10.06% | CNY 8.71 | CNY 9.52 | CNY 8.71 | 11.85M |
| 2026-08-14 | CNY 8.65 | -0.46% | CNY 8.72 | CNY 8.72 | CNY 8.57 | 3.38M |
| 2026-08-13 | CNY 8.69 | -0.91% | CNY 8.77 | CNY 8.82 | CNY 8.62 | 3.64M |
| 2026-08-12 | CNY 8.77 | +0.34% | CNY 8.71 | CNY 8.81 | CNY 8.67 | 2.78M |
| 2026-08-11 | CNY 8.74 | -0.68% | CNY 8.78 | CNY 8.80 | CNY 8.64 | 3.13M |
| 2026-08-10 | CNY 8.80 | +2.09% | CNY 8.58 | CNY 8.85 | CNY 8.55 | 6.20M |
| 2026-08-07 | CNY 8.62 | 0.00% | CNY 8.59 | CNY 8.67 | CNY 8.46 | 3.26M |
| 2026-08-06 | CNY 8.62 | -1.15% | CNY 8.74 | CNY 8.74 | CNY 8.51 | 3.54M |
| 2026-08-05 | CNY 8.72 | -0.34% | CNY 8.75 | CNY 8.80 | CNY 8.63 | 3.72M |
| 2026-08-04 | CNY 8.75 | -0.91% | CNY 8.82 | CNY 8.85 | CNY 8.72 | 3.50M |
| 2026-08-03 | CNY 8.83 | +2.79% | CNY 8.57 | CNY 8.84 | CNY 8.57 | 6.07M |
| 2026-07-31 | CNY 8.59 | +2.75% | CNY 8.38 | CNY 8.67 | CNY 8.36 | 7.61M |
| 2026-07-30 | CNY 8.36 | -0.71% | CNY 8.42 | CNY 8.54 | CNY 8.29 | 4.69M |
| 2026-07-29 | CNY 8.42 | +1.08% | CNY 8.35 | CNY 8.48 | CNY 8.33 | 4.76M |
| 2026-07-28 | CNY 8.33 | +0.12% | CNY 8.32 | CNY 8.46 | CNY 8.25 | 3.02M |
| 2026-07-27 | CNY 8.32 | +1.96% | CNY 8.15 | CNY 8.37 | CNY 8.12 | 2.83M |
| 2026-07-24 | CNY 8.16 | -4.23% | CNY 8.48 | CNY 8.48 | CNY 8.14 | 3.85M |
| 2026-07-23 | CNY 8.52 | -0.58% | CNY 8.57 | CNY 8.57 | CNY 8.41 | 3.47M |
| 2026-07-22 | CNY 8.57 | -0.70% | CNY 8.63 | CNY 8.68 | CNY 8.39 | 3.19M |
| 2026-07-21 | CNY 8.63 | -0.80% | CNY 8.70 | CNY 8.86 | CNY 8.57 | 3.79M |
| 2026-07-20 | CNY 8.70 | -1.25% | CNY 8.81 | CNY 8.95 | CNY 8.66 | 3.56M |
| 2026-07-17 | CNY 8.81 | -0.79% | CNY 8.92 | CNY 9.06 | CNY 8.80 | 4.41M |
| 2026-07-16 | CNY 8.88 | +3.26% | CNY 8.63 | CNY 8.92 | CNY 8.55 | 3.79M |
| 2026-07-15 | CNY 8.60 | +2.26% | CNY 8.40 | CNY 8.62 | CNY 8.34 | 2.55M |
| 2026-07-14 | CNY 8.41 | +2.44% | CNY 8.26 | CNY 8.43 | CNY 8.17 | 1.95M |
| 2026-07-13 | CNY 8.21 | -2.15% | CNY 8.38 | CNY 8.42 | CNY 8.18 | 1.81M |
| 2026-07-10 | CNY 8.39 | +1.70% | CNY 8.22 | CNY 8.52 | CNY 8.16 | 2.59M |
| 2026-07-09 | CNY 8.25 | -1.90% | CNY 8.42 | CNY 8.50 | CNY 8.17 | 2.12M |
| 2026-07-08 | CNY 8.41 | -0.47% | CNY 8.44 | CNY 8.52 | CNY 8.35 | 1.46M |
| 2026-07-07 | CNY 8.45 | -3.10% | CNY 8.70 | CNY 8.70 | CNY 8.44 | 1.89M |
| 2026-07-06 | CNY 8.72 | +0.69% | CNY 8.60 | CNY 8.80 | CNY 8.60 | 2.24M |
| 2026-07-03 | CNY 8.66 | +2.61% | CNY 8.41 | CNY 8.68 | CNY 8.41 | 3.30M |
| 2026-07-02 | CNY 8.44 | +0.48% | CNY 8.40 | CNY 8.54 | CNY 8.34 | 2.53M |
| 2026-07-01 | CNY 8.40 | +1.69% | CNY 8.19 | CNY 8.47 | CNY 8.19 | 3.47M |
| 2026-06-30 | CNY 8.26 | -1.08% | CNY 8.35 | CNY 8.54 | CNY 8.13 | 3.61M |
| 2026-06-29 | CNY 8.35 | +0.36% | CNY 8.26 | CNY 8.45 | CNY 8.08 | 2.96M |
| 2026-06-26 | CNY 8.32 | -2.12% | CNY 8.48 | CNY 8.49 | CNY 8.28 | 2.16M |
| 2026-06-25 | CNY 8.50 | -2.41% | CNY 8.69 | CNY 8.74 | CNY 8.44 | 2.49M |
| 2026-06-24 | CNY 8.71 | -3.97% | CNY 9.01 | CNY 9.06 | CNY 8.70 | 2.69M |
| 2026-06-23 | CNY 9.07 | +0.89% | CNY 8.93 | CNY 9.21 | CNY 8.90 | 2.74M |
| 2026-06-22 | CNY 8.99 | -0.88% | CNY 9.06 | CNY 9.07 | CNY 8.70 | 3.17M |
| 2026-06-18 | CNY 9.07 | -1.73% | CNY 9.28 | CNY 9.28 | CNY 9.05 | 1.58M |
| 2026-06-17 | CNY 9.23 | -0.65% | CNY 9.29 | CNY 9.38 | CNY 9.11 | 2.09M |
| 2026-06-16 | CNY 9.29 | -1.28% | CNY 9.40 | CNY 9.44 | CNY 9.27 | 2.35M |
| 2026-06-15 | CNY 9.41 | +0.75% | CNY 9.36 | CNY 9.46 | CNY 9.30 | 2.94M |
| 2026-06-12 | CNY 9.34 | -2.20% | CNY 9.51 | CNY 9.53 | CNY 9.23 | 4.28M |
| 2026-06-11 | CNY 9.55 | +3.35% | CNY 9.16 | CNY 9.70 | CNY 9.00 | 5.49M |
| 2026-06-10 | CNY 9.24 | 0.00% | CNY 9.24 | CNY 9.25 | CNY 9.01 | 3.22M |
| 2026-06-09 | CNY 9.24 | -0.43% | CNY 9.28 | CNY 9.40 | CNY 9.17 | 2.31M |
| 2026-06-08 | CNY 9.28 | -2.73% | CNY 9.40 | CNY 9.57 | CNY 9.20 | 2.83M |
| 2026-06-05 | CNY 9.54 | +0.42% | CNY 9.53 | CNY 9.67 | CNY 9.43 | 2.22M |
| 2026-06-04 | CNY 9.50 | -1.86% | CNY 9.69 | CNY 9.70 | CNY 9.46 | 2.65M |
| 2026-06-03 | CNY 9.68 | -3.10% | CNY 10.00 | CNY 10.04 | CNY 9.64 | 3.10M |
| 2026-06-02 | CNY 9.99 | -1.87% | CNY 10.19 | CNY 10.20 | CNY 9.96 | 2.08M |
| 2026-06-01 | CNY 10.18 | +0.99% | CNY 10.03 | CNY 10.19 | CNY 10.02 | 1.97M |
| 2026-05-29 | CNY 10.08 | +0.80% | CNY 10.01 | CNY 10.15 | CNY 9.88 | 2.88M |
| 2026-05-28 | CNY 10.00 | +0.50% | CNY 9.95 | CNY 10.07 | CNY 9.84 | 2.24M |
| 2026-05-27 | CNY 9.95 | -2.64% | CNY 10.26 | CNY 10.26 | CNY 9.88 | 3.32M |
| 2026-05-26 | CNY 10.22 | -4.31% | CNY 10.62 | CNY 10.68 | CNY 10.13 | 5.96M |