Fullink Technology Co., Ltd. Class A 301067
SZSE · China · Electronic Technology
CNY 31.75-1.15 (-3.50%)
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 31.75 | -3.50% | CNY 33.26 | CNY 33.35 | CNY 31.66 | 1.64M |
| 2026-09-29 | CNY 32.90 | +0.77% | CNY 32.16 | CNY 33.23 | CNY 32.10 | 1.68M |
| 2026-09-28 | CNY 32.65 | -5.66% | CNY 34.62 | CNY 34.83 | CNY 32.41 | 3.74M |
| 2026-09-24 | CNY 34.61 | +2.25% | CNY 33.86 | CNY 35.83 | CNY 33.76 | 4.63M |
| 2026-09-23 | CNY 33.85 | +0.45% | CNY 33.50 | CNY 34.14 | CNY 33.03 | 2.28M |
| 2026-09-22 | CNY 33.70 | +1.20% | CNY 33.63 | CNY 33.98 | CNY 33.10 | 3.11M |
| 2026-09-21 | CNY 33.30 | +2.30% | CNY 33.20 | CNY 33.73 | CNY 32.71 | 3.22M |
| 2026-09-18 | CNY 32.55 | -0.15% | CNY 33.20 | CNY 33.25 | CNY 32.00 | 2.82M |
| 2026-09-17 | CNY 32.60 | -1.36% | CNY 32.69 | CNY 33.75 | CNY 32.51 | 2.54M |
| 2026-09-16 | CNY 33.05 | +6.58% | CNY 30.85 | CNY 33.41 | CNY 30.75 | 4.18M |
| 2026-09-15 | CNY 31.01 | +0.58% | CNY 31.01 | CNY 31.33 | CNY 30.24 | 1.80M |
| 2026-09-14 | CNY 30.83 | +0.59% | CNY 30.59 | CNY 31.25 | CNY 30.26 | 1.89M |
| 2026-09-11 | CNY 30.65 | -3.80% | CNY 31.89 | CNY 31.89 | CNY 30.00 | 2.29M |
| 2026-09-10 | CNY 31.86 | -1.85% | CNY 32.24 | CNY 32.90 | CNY 31.45 | 2.62M |
| 2026-09-09 | CNY 32.46 | +2.72% | CNY 31.65 | CNY 32.95 | CNY 31.21 | 3.85M |
| 2026-09-08 | CNY 31.60 | +0.38% | CNY 31.80 | CNY 31.95 | CNY 30.50 | 4.11M |
| 2026-09-07 | CNY 31.48 | +11.20% | CNY 28.38 | CNY 31.77 | CNY 28.18 | 5.71M |
| 2026-09-04 | CNY 28.31 | -7.18% | CNY 30.54 | CNY 30.94 | CNY 28.03 | 5.24M |
| 2026-09-03 | CNY 30.50 | -4.15% | CNY 32.07 | CNY 32.25 | CNY 29.53 | 4.82M |
| 2026-09-02 | CNY 31.82 | +5.57% | CNY 29.84 | CNY 32.25 | CNY 29.51 | 4.39M |
| 2026-09-01 | CNY 30.14 | -1.54% | CNY 30.68 | CNY 31.16 | CNY 29.68 | 2.06M |
| 2026-08-31 | CNY 30.61 | +3.27% | CNY 29.35 | CNY 30.88 | CNY 29.06 | 2.99M |
| 2026-08-28 | CNY 29.64 | +4.00% | CNY 28.49 | CNY 30.57 | CNY 27.91 | 4.63M |
| 2026-08-27 | CNY 28.50 | +1.68% | CNY 27.91 | CNY 28.71 | CNY 27.75 | 2.00M |
| 2026-08-26 | CNY 28.03 | -2.23% | CNY 28.71 | CNY 28.94 | CNY 27.40 | 2.11M |
| 2026-08-25 | CNY 28.67 | +1.24% | CNY 28.20 | CNY 28.96 | CNY 27.50 | 2.05M |
| 2026-08-24 | CNY 28.32 | -3.18% | CNY 29.25 | CNY 29.30 | CNY 27.86 | 2.05M |
| 2026-08-21 | CNY 29.25 | +0.34% | CNY 28.88 | CNY 29.67 | CNY 28.28 | 1.78M |
| 2026-08-20 | CNY 29.15 | -0.21% | CNY 29.71 | CNY 29.80 | CNY 28.86 | 2.29M |
| 2026-08-19 | CNY 29.21 | -8.17% | CNY 31.25 | CNY 31.66 | CNY 28.92 | 3.41M |
| 2026-08-18 | CNY 31.81 | +2.38% | CNY 30.84 | CNY 32.36 | CNY 30.24 | 4.14M |
| 2026-08-17 | CNY 31.07 | -2.17% | CNY 31.60 | CNY 32.69 | CNY 30.60 | 3.34M |
| 2026-08-14 | CNY 31.76 | +0.22% | CNY 31.70 | CNY 32.33 | CNY 30.67 | 2.48M |
| 2026-08-13 | CNY 31.69 | -2.94% | CNY 33.01 | CNY 33.13 | CNY 31.51 | 2.87M |
| 2026-08-12 | CNY 32.65 | +5.63% | CNY 31.30 | CNY 33.01 | CNY 30.83 | 3.53M |
| 2026-08-11 | CNY 30.91 | -1.06% | CNY 30.45 | CNY 31.98 | CNY 30.45 | 3.96M |
| 2026-08-10 | CNY 31.24 | +12.94% | CNY 27.80 | CNY 31.43 | CNY 27.66 | 4.98M |
| 2026-08-07 | CNY 27.66 | -0.50% | CNY 27.80 | CNY 28.17 | CNY 26.97 | 2.04M |
| 2026-08-06 | CNY 27.80 | +1.02% | CNY 27.12 | CNY 28.16 | CNY 26.83 | 2.95M |
| 2026-08-05 | CNY 27.52 | +7.00% | CNY 25.95 | CNY 27.66 | CNY 25.74 | 4.31M |
| 2026-08-04 | CNY 25.72 | +4.81% | CNY 24.62 | CNY 25.85 | CNY 24.24 | 4.04M |
| 2026-08-03 | CNY 24.54 | +2.94% | CNY 24.00 | CNY 24.67 | CNY 23.27 | 3.63M |
| 2026-07-31 | CNY 23.84 | +9.26% | CNY 22.78 | CNY 24.35 | CNY 22.53 | 4.54M |
| 2026-07-30 | CNY 21.82 | -8.70% | CNY 23.88 | CNY 23.88 | CNY 21.51 | 3.66M |
| 2026-07-29 | CNY 23.90 | -2.13% | CNY 24.28 | CNY 24.42 | CNY 22.93 | 3.90M |
| 2026-07-28 | CNY 24.42 | -6.04% | CNY 25.86 | CNY 26.17 | CNY 24.18 | 3.65M |
| 2026-07-27 | CNY 25.99 | +3.18% | CNY 24.96 | CNY 26.00 | CNY 23.82 | 5.66M |
| 2026-07-24 | CNY 25.19 | +13.78% | CNY 21.92 | CNY 25.30 | CNY 21.57 | 6.79M |
| 2026-07-23 | CNY 22.14 | -0.72% | CNY 22.01 | CNY 22.78 | CNY 21.47 | 3.33M |
| 2026-07-22 | CNY 22.30 | -0.58% | CNY 22.45 | CNY 23.42 | CNY 22.00 | 3.43M |
| 2026-07-21 | CNY 22.43 | +0.36% | CNY 22.75 | CNY 23.00 | CNY 19.88 | 5.11M |
| 2026-07-20 | CNY 22.35 | -14.40% | CNY 26.38 | CNY 26.80 | CNY 21.54 | 5.31M |
| 2026-07-17 | CNY 26.11 | -4.88% | CNY 27.46 | CNY 27.85 | CNY 25.65 | 5.03M |
| 2026-07-16 | CNY 27.45 | -4.29% | CNY 28.40 | CNY 29.12 | CNY 27.37 | 3.64M |
| 2026-07-15 | CNY 28.68 | +0.84% | CNY 28.78 | CNY 30.40 | CNY 28.57 | 4.90M |
| 2026-07-14 | CNY 28.44 | +2.49% | CNY 27.76 | CNY 28.52 | CNY 26.30 | 3.83M |
| 2026-07-13 | CNY 27.75 | -8.72% | CNY 30.08 | CNY 30.95 | CNY 27.49 | 4.81M |
| 2026-07-10 | CNY 30.40 | +2.36% | CNY 28.38 | CNY 32.23 | CNY 28.10 | 8.69M |
| 2026-07-09 | CNY 29.70 | +7.80% | CNY 27.34 | CNY 29.99 | CNY 24.84 | 11.07M |
| 2026-07-08 | CNY 27.55 | -7.11% | CNY 29.59 | CNY 30.38 | CNY 27.48 | 7.78M |
| 2026-07-07 | CNY 29.66 | -19.73% | CNY 36.35 | CNY 36.72 | CNY 29.56 | 12.85M |
| 2026-07-06 | CNY 36.95 | -2.69% | CNY 38.00 | CNY 39.97 | CNY 36.87 | 6.90M |
| 2026-07-03 | CNY 37.97 | +6.93% | CNY 36.66 | CNY 39.30 | CNY 36.49 | 10.07M |
| 2026-07-02 | CNY 35.51 | -4.05% | CNY 36.50 | CNY 37.37 | CNY 35.17 | 4.29M |
| 2026-07-01 | CNY 37.01 | -2.14% | CNY 37.45 | CNY 37.70 | CNY 36.37 | 4.86M |
| 2026-06-30 | CNY 37.82 | +9.97% | CNY 34.03 | CNY 38.30 | CNY 33.56 | 7.09M |
| 2026-06-29 | CNY 34.39 | -0.55% | CNY 34.24 | CNY 34.99 | CNY 33.40 | 5.26M |
| 2026-06-26 | CNY 34.58 | +0.76% | CNY 33.97 | CNY 35.50 | CNY 32.94 | 4.80M |
| 2026-06-25 | CNY 34.32 | -0.23% | CNY 34.90 | CNY 35.15 | CNY 32.91 | 4.87M |
| 2026-06-24 | CNY 34.40 | -5.13% | CNY 36.27 | CNY 36.72 | CNY 33.69 | 3.57M |
| 2026-06-23 | CNY 36.26 | -1.87% | CNY 36.94 | CNY 37.50 | CNY 35.50 | 3.61M |
| 2026-06-22 | CNY 36.95 | +4.20% | CNY 35.20 | CNY 36.96 | CNY 34.67 | 4.98M |
| 2026-06-18 | CNY 35.46 | -2.58% | CNY 36.41 | CNY 36.41 | CNY 35.35 | 3.17M |
| 2026-06-17 | CNY 36.40 | -1.62% | CNY 36.96 | CNY 37.77 | CNY 36.00 | 4.24M |
| 2026-06-16 | CNY 37.00 | +2.18% | CNY 36.12 | CNY 37.69 | CNY 35.97 | 6.18M |
| 2026-06-15 | CNY 36.21 | +4.65% | CNY 34.72 | CNY 36.79 | CNY 34.13 | 6.18M |
| 2026-06-12 | CNY 34.60 | +8.94% | CNY 32.10 | CNY 35.50 | CNY 32.10 | 7.06M |
| 2026-06-11 | CNY 31.76 | -1.24% | CNY 31.82 | CNY 32.07 | CNY 30.59 | 3.19M |
| 2026-06-10 | CNY 32.16 | -5.96% | CNY 33.53 | CNY 33.80 | CNY 31.50 | 3.67M |
| 2026-06-09 | CNY 34.20 | +1.63% | CNY 34.34 | CNY 34.47 | CNY 33.00 | 3.62M |
| 2026-06-08 | CNY 33.65 | -6.66% | CNY 35.31 | CNY 35.38 | CNY 32.64 | 5.19M |
| 2026-06-05 | CNY 36.05 | +1.66% | CNY 35.28 | CNY 37.30 | CNY 35.00 | 5.11M |
| 2026-06-04 | CNY 35.46 | -1.23% | CNY 35.63 | CNY 36.29 | CNY 34.76 | 5.20M |
| 2026-06-03 | CNY 35.90 | +10.87% | CNY 32.39 | CNY 37.69 | CNY 32.37 | 8.96M |
| 2026-06-02 | CNY 32.38 | +0.22% | CNY 32.16 | CNY 32.90 | CNY 31.86 | 2.70M |
| 2026-06-01 | CNY 32.31 | -4.83% | CNY 33.25 | CNY 33.59 | CNY 32.30 | 3.67M |
| 2026-05-29 | CNY 33.95 | -3.08% | CNY 35.09 | CNY 35.42 | CNY 33.40 | 3.61M |
| 2026-05-28 | CNY 35.03 | +2.16% | CNY 34.40 | CNY 35.96 | CNY 33.75 | 5.92M |
| 2026-05-27 | CNY 34.29 | -1.75% | CNY 35.35 | CNY 37.82 | CNY 34.07 | 7.19M |
| 2026-05-26 | CNY 34.90 | +4.18% | CNY 33.23 | CNY 36.30 | CNY 33.23 | 8.37M |