Chongqing Fuling Electric Power Industrial Co Ltd Class A 600452
SSE · China · Utilities
CNY 8.78+0.05 (+0.57%)
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 8.78 | +0.57% | CNY 8.72 | CNY 8.80 | CNY 8.69 | 10.97M |
| 2026-09-29 | CNY 8.73 | +0.46% | CNY 8.66 | CNY 8.75 | CNY 8.65 | 9.76M |
| 2026-09-28 | CNY 8.69 | -1.36% | CNY 8.80 | CNY 8.85 | CNY 8.65 | 21.65M |
| 2026-09-24 | CNY 8.81 | -1.34% | CNY 8.91 | CNY 8.93 | CNY 8.81 |
| 17.79M |
| 2026-09-23 | CNY 8.93 | -1.11% | CNY 9.03 | CNY 9.04 | CNY 8.91 | 28.20M |
| 2026-09-22 | CNY 9.03 | -1.63% | CNY 9.20 | CNY 9.20 | CNY 9.02 | 29.68M |
| 2026-09-21 | CNY 9.18 | +0.77% | CNY 9.10 | CNY 9.19 | CNY 9.02 | 37.42M |
| 2026-09-18 | CNY 9.11 | +1.79% | CNY 8.96 | CNY 9.14 | CNY 8.94 | 35.81M |
| 2026-09-17 | CNY 8.95 | -1.86% | CNY 9.10 | CNY 9.16 | CNY 8.94 | 41.90M |
| 2026-09-16 | CNY 9.12 | +0.77% | CNY 9.06 | CNY 9.20 | CNY 9.04 | 25.61M |
| 2026-09-15 | CNY 9.05 | -1.09% | CNY 9.12 | CNY 9.23 | CNY 9.03 | 26.75M |
| 2026-09-14 | CNY 9.15 | +0.22% | CNY 9.08 | CNY 9.28 | CNY 9.07 | 24.68M |
| 2026-09-11 | CNY 9.13 | -0.54% | CNY 9.16 | CNY 9.20 | CNY 8.96 | 27.82M |
| 2026-09-10 | CNY 9.18 | +0.11% | CNY 9.11 | CNY 9.23 | CNY 9.07 | 22.34M |
| 2026-09-09 | CNY 9.17 | +0.33% | CNY 9.14 | CNY 9.21 | CNY 9.05 | 19.78M |
| 2026-09-08 | CNY 9.14 | +0.88% | CNY 9.02 | CNY 9.16 | CNY 9.02 | 17.17M |
| 2026-09-07 | CNY 9.06 | +0.11% | CNY 9.07 | CNY 9.10 | CNY 8.99 | 17.66M |
| 2026-09-04 | CNY 9.05 | -0.11% | CNY 9.09 | CNY 9.19 | CNY 9.02 | 22.98M |
| 2026-09-03 | CNY 9.06 | -0.55% | CNY 9.12 | CNY 9.18 | CNY 9.05 | 15.10M |
| 2026-09-02 | CNY 9.11 | -0.98% | CNY 9.18 | CNY 9.20 | CNY 9.08 | 13.92M |
| 2026-09-01 | CNY 9.20 | +0.44% | CNY 9.17 | CNY 9.24 | CNY 9.13 | 17.89M |
| 2026-08-31 | CNY 9.16 | +0.11% | CNY 9.16 | CNY 9.21 | CNY 9.03 | 20.74M |
| 2026-08-28 | CNY 9.15 | -0.54% | CNY 9.20 | CNY 9.26 | CNY 9.11 | 22.63M |
| 2026-08-27 | CNY 9.20 | -0.33% | CNY 9.20 | CNY 9.23 | CNY 9.12 | 15.62M |
| 2026-08-26 | CNY 9.23 | +1.43% | CNY 9.12 | CNY 9.33 | CNY 9.08 | 26.66M |
| 2026-08-25 | CNY 9.10 | +0.78% | CNY 9.00 | CNY 9.14 | CNY 8.96 | 14.70M |
| 2026-08-24 | CNY 9.03 | -0.44% | CNY 9.08 | CNY 9.14 | CNY 8.97 | 17.51M |
| 2026-08-21 | CNY 9.07 | -1.31% | CNY 9.21 | CNY 9.21 | CNY 8.98 | 20.77M |
| 2026-08-20 | CNY 9.19 | +2.68% | CNY 8.98 | CNY 9.25 | CNY 8.92 | 35.07M |
| 2026-08-19 | CNY 8.95 | -1.65% | CNY 9.09 | CNY 9.15 | CNY 8.93 | 26.74M |
| 2026-08-18 | CNY 9.10 | -2.05% | CNY 9.30 | CNY 9.30 | CNY 9.05 | 27.69M |
| 2026-08-17 | CNY 9.29 | +0.54% | CNY 9.20 | CNY 9.33 | CNY 9.15 | 20.79M |
| 2026-08-14 | CNY 9.24 | -2.01% | CNY 9.45 | CNY 9.45 | CNY 9.21 | 26.19M |
| 2026-08-13 | CNY 9.43 | +0.11% | CNY 9.38 | CNY 9.55 | CNY 9.38 | 30.97M |
| 2026-08-12 | CNY 9.42 | -2.18% | CNY 9.60 | CNY 9.68 | CNY 9.35 | 38.72M |
| 2026-08-11 | CNY 9.63 | -1.03% | CNY 9.71 | CNY 9.75 | CNY 9.58 | 19.01M |
| 2026-08-10 | CNY 9.73 | +0.52% | CNY 9.67 | CNY 9.75 | CNY 9.60 | 18.85M |
| 2026-08-07 | CNY 9.68 | -0.31% | CNY 9.70 | CNY 9.70 | CNY 9.45 | 28.00M |
| 2026-08-06 | CNY 9.71 | -1.62% | CNY 9.83 | CNY 9.85 | CNY 9.62 | 25.24M |
| 2026-08-05 | CNY 9.87 | -0.60% | CNY 9.87 | CNY 9.92 | CNY 9.78 | 25.60M |
| 2026-08-04 | CNY 9.93 | -0.50% | CNY 9.96 | CNY 10.10 | CNY 9.89 | 29.52M |
| 2026-08-03 | CNY 9.98 | +1.53% | CNY 9.86 | CNY 10.02 | CNY 9.76 | 28.55M |
| 2026-07-31 | CNY 9.83 | 0.00% | CNY 9.80 | CNY 9.94 | CNY 9.73 | 28.27M |
| 2026-07-30 | CNY 9.83 | -0.51% | CNY 9.81 | CNY 9.98 | CNY 9.78 | 26.01M |
| 2026-07-29 | CNY 9.88 | +3.35% | CNY 9.54 | CNY 9.96 | CNY 9.47 | 37.19M |
| 2026-07-28 | CNY 9.56 | -1.54% | CNY 9.65 | CNY 9.68 | CNY 9.48 | 21.09M |
| 2026-07-27 | CNY 9.71 | +2.86% | CNY 9.33 | CNY 9.73 | CNY 9.30 | 29.72M |
| 2026-07-24 | CNY 9.44 | -7.09% | CNY 10.00 | CNY 10.11 | CNY 9.42 | 51.34M |
| 2026-07-23 | CNY 10.16 | 0.00% | CNY 10.00 | CNY 10.24 | CNY 9.82 | 57.08M |
| 2026-07-22 | CNY 10.16 | +1.70% | CNY 9.90 | CNY 10.17 | CNY 9.82 | 66.74M |
| 2026-07-21 | CNY 9.99 | -0.10% | CNY 10.07 | CNY 10.30 | CNY 9.83 | 92.84M |
| 2026-07-20 | CNY 10.00 | +10.01% | CNY 9.35 | CNY 10.00 | CNY 9.20 | 84.48M |
| 2026-07-17 | CNY 9.09 | +0.33% | CNY 9.01 | CNY 9.33 | CNY 9.00 | 46.13M |
| 2026-07-16 | CNY 9.06 | -0.77% | CNY 9.13 | CNY 9.16 | CNY 8.99 | 20.19M |
| 2026-07-15 | CNY 9.13 | 0.00% | CNY 9.14 | CNY 9.24 | CNY 9.04 | 23.39M |
| 2026-07-14 | CNY 9.13 | +1.90% | CNY 9.01 | CNY 9.15 | CNY 8.90 | 22.30M |
| 2026-07-13 | CNY 8.96 | -1.43% | CNY 9.16 | CNY 9.16 | CNY 8.92 | 23.75M |
| 2026-07-10 | CNY 9.09 | +2.36% | CNY 8.94 | CNY 9.28 | CNY 8.88 | 29.77M |
| 2026-07-09 | CNY 8.88 | -0.56% | CNY 8.92 | CNY 8.97 | CNY 8.67 | 29.90M |
| 2026-07-08 | CNY 8.93 | -1.87% | CNY 9.10 | CNY 9.20 | CNY 8.90 | 30.68M |
| 2026-07-07 | CNY 9.10 | -4.81% | CNY 9.56 | CNY 9.57 | CNY 9.10 | 31.40M |
| 2026-07-06 | CNY 9.56 | -1.54% | CNY 9.72 | CNY 9.88 | CNY 9.54 | 31.82M |
| 2026-07-03 | CNY 9.71 | +2.86% | CNY 9.48 | CNY 10.04 | CNY 9.38 | 43.37M |
| 2026-07-02 | CNY 9.44 | +0.64% | CNY 9.39 | CNY 9.61 | CNY 9.33 | 31.18M |
| 2026-07-01 | CNY 9.38 | +0.54% | CNY 9.26 | CNY 9.49 | CNY 9.20 | 29.02M |
| 2026-06-30 | CNY 9.33 | +1.63% | CNY 9.20 | CNY 9.36 | CNY 9.03 | 25.86M |
| 2026-06-29 | CNY 9.18 | -1.18% | CNY 9.25 | CNY 9.39 | CNY 9.04 | 33.54M |
| 2026-06-26 | CNY 9.29 | -3.43% | CNY 9.62 | CNY 9.79 | CNY 9.20 | 37.13M |
| 2026-06-25 | CNY 9.62 | -1.43% | CNY 9.67 | CNY 9.69 | CNY 9.51 | 23.17M |
| 2026-06-24 | CNY 9.76 | -2.01% | CNY 9.95 | CNY 9.99 | CNY 9.65 | 27.62M |
| 2026-06-23 | CNY 9.96 | -1.58% | CNY 10.08 | CNY 10.12 | CNY 9.91 | 27.96M |
| 2026-06-22 | CNY 10.12 | +0.90% | CNY 10.04 | CNY 10.12 | CNY 9.79 | 44.05M |
| 2026-06-18 | CNY 10.03 | -3.00% | CNY 10.30 | CNY 10.35 | CNY 10.00 | 42.27M |
| 2026-06-17 | CNY 10.34 | -1.62% | CNY 10.50 | CNY 10.59 | CNY 10.29 | 29.01M |
| 2026-06-16 | CNY 10.51 | -1.68% | CNY 10.70 | CNY 10.76 | CNY 10.50 | 28.06M |
| 2026-06-15 | CNY 10.69 | +1.33% | CNY 10.55 | CNY 10.81 | CNY 10.55 | 26.03M |
| 2026-06-12 | CNY 10.55 | +2.93% | CNY 10.40 | CNY 10.74 | CNY 10.19 | 36.48M |
| 2026-06-11 | CNY 10.25 | -1.54% | CNY 10.20 | CNY 10.49 | CNY 10.20 | 29.42M |
| 2026-06-10 | CNY 10.41 | -4.67% | CNY 10.80 | CNY 10.80 | CNY 10.17 | 49.96M |
| 2026-06-09 | CNY 10.92 | -0.09% | CNY 10.97 | CNY 11.15 | CNY 10.72 | 41.96M |
| 2026-06-08 | CNY 10.93 | -6.10% | CNY 11.30 | CNY 11.63 | CNY 10.91 | 47.55M |
| 2026-06-05 | CNY 11.64 | +0.43% | CNY 11.36 | CNY 11.84 | CNY 11.15 | 56.36M |
| 2026-06-04 | CNY 11.59 | -5.93% | CNY 12.20 | CNY 12.29 | CNY 11.56 | 71.82M |
| 2026-06-03 | CNY 12.32 | -4.12% | CNY 12.62 | CNY 12.62 | CNY 12.03 | 89.14M |
| 2026-06-02 | CNY 12.85 | -3.75% | CNY 13.11 | CNY 13.16 | CNY 12.60 | 71.28M |
| 2026-06-01 | CNY 13.35 | -3.19% | CNY 13.72 | CNY 13.77 | CNY 12.88 | 104.11M |
| 2026-05-29 | CNY 13.79 | +3.68% | CNY 13.17 | CNY 13.91 | CNY 13.00 | 109.92M |
| 2026-05-28 | CNY 13.30 | -1.12% | CNY 13.58 | CNY 14.08 | CNY 13.29 | 99.28M |
| 2026-05-27 | CNY 13.45 | +1.97% | CNY 13.10 | CNY 13.50 | CNY 12.90 | 82.39M |
| 2026-05-26 | CNY 13.19 | -0.45% | CNY 13.28 | CNY 13.62 | CNY 13.03 | 78.70M |