Chongqing Fuling Zhacai Group Co., Ltd. Class A 002507
SZSE · China · Consumer Non-Durables
CNY 11.20+0.12 (+1.08%)
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 11.20 | +1.08% | CNY 11.08 | CNY 11.23 | CNY 11.06 | 7.21M |
| 2026-09-29 | CNY 11.08 | -0.09% | CNY 11.07 | CNY 11.12 | CNY 11.03 | 3.51M |
| 2026-09-28 | CNY 11.09 | +0.45% | CNY 11.09 | CNY 11.13 | CNY 11.02 | 4.93M |
| 2026-09-24 | CNY 11.04 | -1.25% | CNY 11.20 | CNY 11.24 | CNY 11.04 | 6.08M |
| 2026-09-23 | CNY 11.18 | +0.36% | CNY 11.13 | CNY 11.30 | CNY 11.12 | 8.30M |
| 2026-09-22 | CNY 11.14 | 0.00% | CNY 11.16 | CNY 11.18 | CNY 11.12 | 5.39M |
| 2026-09-21 | CNY 11.14 | +0.45% | CNY 11.10 | CNY 11.17 | CNY 11.06 | 5.93M |
| 2026-09-18 | CNY 11.09 | +0.09% | CNY 11.08 | CNY 11.13 | CNY 11.04 | 5.55M |
| 2026-09-17 | CNY 11.08 | +0.73% | CNY 10.98 | CNY 11.08 | CNY 10.94 | 6.29M |
| 2026-09-16 | CNY 11.00 | -0.54% | CNY 11.06 | CNY 11.08 | CNY 10.93 | 7.90M |
| 2026-09-15 | CNY 11.06 | -0.90% | CNY 11.15 | CNY 11.16 | CNY 11.01 | 7.60M |
| 2026-09-14 | CNY 11.16 | +0.54% | CNY 11.10 | CNY 11.19 | CNY 11.09 | 9.89M |
| 2026-09-11 | CNY 11.10 | -1.60% | CNY 11.25 | CNY 11.30 | CNY 11.01 | 22.69M |
| 2026-09-10 | CNY 11.28 | -0.97% | CNY 11.41 | CNY 11.42 | CNY 11.22 | 14.22M |
| 2026-09-09 | CNY 11.39 | -1.21% | CNY 11.53 | CNY 11.53 | CNY 11.32 | 15.05M |
| 2026-09-08 | CNY 11.53 | +1.05% | CNY 11.39 | CNY 11.58 | CNY 11.38 | 13.20M |
| 2026-09-07 | CNY 11.41 | +0.53% | CNY 11.37 | CNY 11.46 | CNY 11.36 | 9.44M |
| 2026-09-04 | CNY 11.35 | +1.61% | CNY 11.18 | CNY 11.37 | CNY 11.17 | 14.33M |
| 2026-09-03 | CNY 11.17 | -0.18% | CNY 11.16 | CNY 11.24 | CNY 11.15 | 5.63M |
| 2026-09-02 | CNY 11.19 | -0.89% | CNY 11.29 | CNY 11.32 | CNY 11.15 | 8.89M |
| 2026-09-01 | CNY 11.29 | +0.98% | CNY 11.18 | CNY 11.33 | CNY 11.17 | 10.54M |
| 2026-08-31 | CNY 11.18 | -0.62% | CNY 11.21 | CNY 11.31 | CNY 11.18 | 8.28M |
| 2026-08-28 | CNY 11.25 | 0.00% | CNY 11.16 | CNY 11.26 | CNY 11.06 | 10.43M |
| 2026-08-27 | CNY 11.25 | -0.79% | CNY 11.34 | CNY 11.37 | CNY 11.17 | 9.87M |
| 2026-08-26 | CNY 11.34 | +0.62% | CNY 11.27 | CNY 11.41 | CNY 11.25 | 7.35M |
| 2026-08-25 | CNY 11.27 | +0.71% | CNY 11.19 | CNY 11.33 | CNY 11.19 | 7.99M |
| 2026-08-24 | CNY 11.19 | 0.00% | CNY 11.18 | CNY 11.24 | CNY 11.11 | 8.86M |
| 2026-08-21 | CNY 11.19 | -1.76% | CNY 11.37 | CNY 11.38 | CNY 11.16 | 10.34M |
| 2026-08-20 | CNY 11.39 | +0.09% | CNY 11.38 | CNY 11.48 | CNY 11.31 | 10.70M |
| 2026-08-19 | CNY 11.38 | +0.26% | CNY 11.33 | CNY 11.43 | CNY 11.29 | 11.02M |
| 2026-08-18 | CNY 11.35 | +0.09% | CNY 11.31 | CNY 11.41 | CNY 11.28 | 9.13M |
| 2026-08-17 | CNY 11.34 | +0.27% | CNY 11.30 | CNY 11.35 | CNY 11.20 | 8.80M |
| 2026-08-14 | CNY 11.31 | -1.74% | CNY 11.50 | CNY 11.50 | CNY 11.31 | 12.03M |
| 2026-08-13 | CNY 11.51 | -0.43% | CNY 11.53 | CNY 11.61 | CNY 11.47 | 9.83M |
| 2026-08-12 | CNY 11.56 | -0.17% | CNY 11.54 | CNY 11.65 | CNY 11.46 | 10.08M |
| 2026-08-11 | CNY 11.58 | -0.17% | CNY 11.61 | CNY 11.70 | CNY 11.52 | 10.71M |
| 2026-08-10 | CNY 11.60 | +1.22% | CNY 11.46 | CNY 11.76 | CNY 11.44 | 18.23M |
| 2026-08-07 | CNY 11.46 | -0.61% | CNY 11.54 | CNY 11.56 | CNY 11.36 | 14.16M |
| 2026-08-06 | CNY 11.53 | -1.87% | CNY 11.75 | CNY 11.79 | CNY 11.48 | 15.85M |
| 2026-08-05 | CNY 11.75 | -1.34% | CNY 11.94 | CNY 11.96 | CNY 11.70 | 14.44M |
| 2026-08-04 | CNY 11.91 | -1.98% | CNY 12.13 | CNY 12.19 | CNY 11.91 | 13.11M |
| 2026-08-03 | CNY 12.15 | -0.33% | CNY 12.19 | CNY 12.32 | CNY 12.11 | 12.55M |
| 2026-07-31 | CNY 12.19 | 0.00% | CNY 11.93 | CNY 12.22 | CNY 11.88 | 16.30M |
| 2026-07-30 | CNY 12.19 | +2.78% | CNY 11.86 | CNY 12.22 | CNY 11.85 | 22.57M |
| 2026-07-29 | CNY 11.86 | +2.33% | CNY 11.58 | CNY 11.93 | CNY 11.58 | 18.78M |
| 2026-07-28 | CNY 11.59 | +1.49% | CNY 11.38 | CNY 11.63 | CNY 11.30 | 13.40M |
| 2026-07-27 | CNY 11.42 | +0.53% | CNY 11.35 | CNY 11.47 | CNY 11.28 | 8.35M |
| 2026-07-24 | CNY 11.36 | -1.47% | CNY 11.51 | CNY 11.55 | CNY 11.33 | 7.42M |
| 2026-07-23 | CNY 11.53 | -0.26% | CNY 11.48 | CNY 11.55 | CNY 11.38 | 7.65M |
| 2026-07-22 | CNY 11.56 | -1.03% | CNY 11.62 | CNY 11.70 | CNY 11.34 | 17.38M |
| 2026-07-21 | CNY 11.68 | -0.09% | CNY 11.61 | CNY 11.97 | CNY 11.61 | 19.38M |
| 2026-07-20 | CNY 11.69 | +1.65% | CNY 11.49 | CNY 11.79 | CNY 11.48 | 18.00M |
| 2026-07-17 | CNY 11.50 | -0.69% | CNY 11.60 | CNY 11.89 | CNY 11.50 | 17.99M |
| 2026-07-16 | CNY 11.58 | +0.43% | CNY 11.48 | CNY 11.65 | CNY 11.45 | 11.02M |
| 2026-07-15 | CNY 11.53 | +2.40% | CNY 11.22 | CNY 11.54 | CNY 11.21 | 12.82M |
| 2026-07-14 | CNY 11.26 | +0.36% | CNY 11.18 | CNY 11.41 | CNY 11.18 | 10.02M |
| 2026-07-13 | CNY 11.22 | +1.81% | CNY 11.00 | CNY 11.29 | CNY 10.96 | 11.05M |
| 2026-07-10 | CNY 11.02 | +0.27% | CNY 11.00 | CNY 11.09 | CNY 10.86 | 7.31M |
| 2026-07-09 | CNY 10.99 | -2.05% | CNY 11.22 | CNY 11.22 | CNY 10.96 | 8.74M |
| 2026-07-08 | CNY 11.22 | +0.99% | CNY 11.15 | CNY 11.32 | CNY 11.05 | 7.45M |
| 2026-07-07 | CNY 11.11 | -1.59% | CNY 11.23 | CNY 11.29 | CNY 11.07 | 6.90M |
| 2026-07-06 | CNY 11.29 | +1.07% | CNY 11.14 | CNY 11.33 | CNY 11.05 | 9.85M |
| 2026-07-03 | CNY 11.17 | +0.27% | CNY 11.17 | CNY 11.29 | CNY 11.08 | 6.98M |
| 2026-07-02 | CNY 11.14 | +0.54% | CNY 11.10 | CNY 11.22 | CNY 10.95 | 10.44M |
| 2026-07-01 | CNY 11.08 | +2.59% | CNY 10.80 | CNY 11.13 | CNY 10.74 | 11.28M |
| 2026-06-30 | CNY 10.80 | -1.91% | CNY 11.00 | CNY 11.00 | CNY 10.76 | 9.45M |
| 2026-06-29 | CNY 11.01 | +1.57% | CNY 10.80 | CNY 11.09 | CNY 10.61 | 13.48M |
| 2026-06-26 | CNY 10.84 | -2.17% | CNY 11.01 | CNY 11.12 | CNY 10.84 | 9.67M |
| 2026-06-25 | CNY 11.08 | +0.36% | CNY 11.04 | CNY 11.13 | CNY 10.88 | 9.82M |
| 2026-06-24 | CNY 11.04 | -3.07% | CNY 11.48 | CNY 11.52 | CNY 11.02 | 10.18M |
| 2026-06-23 | CNY 11.39 | +0.71% | CNY 11.27 | CNY 11.59 | CNY 11.25 | 8.60M |
| 2026-06-22 | CNY 11.31 | -0.88% | CNY 11.41 | CNY 11.41 | CNY 11.00 | 11.33M |
| 2026-06-18 | CNY 11.41 | -1.21% | CNY 11.55 | CNY 11.55 | CNY 11.37 | 6.53M |
| 2026-06-17 | CNY 11.55 | -1.03% | CNY 11.66 | CNY 11.67 | CNY 11.48 | 6.39M |
| 2026-06-16 | CNY 11.67 | -0.93% | CNY 11.75 | CNY 11.82 | CNY 11.60 | 7.64M |
| 2026-06-15 | CNY 11.78 | -0.08% | CNY 11.79 | CNY 11.82 | CNY 11.68 | 7.84M |
| 2026-06-12 | CNY 11.79 | +0.86% | CNY 11.65 | CNY 11.80 | CNY 11.60 | 9.39M |
| 2026-06-11 | CNY 11.69 | -0.09% | CNY 11.72 | CNY 11.85 | CNY 11.60 | 11.87M |
| 2026-06-10 | CNY 11.70 | +2.54% | CNY 11.40 | CNY 11.72 | CNY 11.36 | 10.54M |
| 2026-06-09 | CNY 11.41 | -0.44% | CNY 11.46 | CNY 11.51 | CNY 11.35 | 6.55M |
| 2026-06-08 | CNY 11.46 | -0.95% | CNY 11.59 | CNY 11.68 | CNY 11.36 | 10.91M |
| 2026-06-05 | CNY 11.57 | +0.87% | CNY 11.49 | CNY 11.64 | CNY 11.47 | 6.56M |
| 2026-06-04 | CNY 11.47 | -0.86% | CNY 11.56 | CNY 11.70 | CNY 11.42 | 7.92M |
| 2026-06-03 | CNY 11.57 | -1.45% | CNY 11.72 | CNY 11.73 | CNY 11.51 | 8.25M |
| 2026-06-02 | CNY 11.74 | -1.51% | CNY 11.89 | CNY 11.97 | CNY 11.71 | 8.95M |
| 2026-06-01 | CNY 11.92 | +1.62% | CNY 11.65 | CNY 11.94 | CNY 11.62 | 11.91M |
| 2026-05-29 | CNY 11.73 | +2.99% | CNY 11.39 | CNY 11.76 | CNY 11.36 | 12.15M |
| 2026-05-28 | CNY 11.39 | -1.81% | CNY 11.40 | CNY 11.52 | CNY 11.32 | 7.79M |
| 2026-05-27 | CNY 11.60 | -0.60% | CNY 11.66 | CNY 11.74 | CNY 11.49 | 11.41M |
| 2026-05-26 | CNY 11.67 | -0.43% | CNY 11.73 | CNY 11.77 | CNY 11.55 | 9.75M |