Fulin Precision Co., Ltd. Class A 300432
SZSE · China · Producer Manufacturing
CNY 12.93+0.12 (+0.94%)
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 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 |