Fulongma Group Co. Ltd. Class A 603686
SSE · China · Transportation
CNY 14.29+0.24 (+1.71%)
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 14.29 | +1.71% | CNY 14.11 | CNY 14.45 | CNY 13.61 | 34.43M |
| 2026-09-29 | CNY 14.05 | -2.09% | CNY 14.10 | CNY 14.35 | CNY 13.98 | 23.54M |
| 2026-09-28 | CNY 14.35 | -3.17% | CNY 14.37 | CNY 14.79 | CNY 14.20 | 33.49M |
| 2026-09-24 | CNY 14.82 | +4.88% | CNY 14.00 | CNY 14.97 | CNY 13.91 | 52.69M |
| 2026-09-23 | CNY 14.13 | -4.40% | CNY 14.60 | CNY 14.77 | CNY 14.11 | 38.53M |
| 2026-09-22 | CNY 14.78 | -2.89% | CNY 15.45 | CNY 15.50 | CNY 14.58 | 61.16M |
| 2026-09-21 | CNY 15.22 | -1.62% | CNY 16.85 | CNY 16.85 | CNY 15.02 | 93.18M |
| 2026-09-18 | CNY 15.47 | +10.03% | CNY 15.47 | CNY 15.47 | CNY 15.13 | 22.48M |
| 2026-09-17 | CNY 14.06 | -2.02% | CNY 14.20 | CNY 14.38 | CNY 13.87 | 39.23M |
| 2026-09-16 | CNY 14.35 | +2.35% | CNY 14.06 | CNY 14.42 | CNY 13.82 | 63.25M |
| 2026-09-15 | CNY 14.02 | +5.65% | CNY 13.34 | CNY 14.59 | CNY 12.80 | 66.25M |
| 2026-09-14 | CNY 13.27 | +2.00% | CNY 13.13 | CNY 13.81 | CNY 13.03 | 28.51M |
| 2026-09-11 | CNY 13.01 | -0.76% | CNY 12.90 | CNY 13.13 | CNY 12.77 | 14.11M |
| 2026-09-10 | CNY 13.11 | -4.03% | CNY 13.57 | CNY 13.61 | CNY 13.11 | 16.47M |
| 2026-09-09 | CNY 13.66 | -0.73% | CNY 13.59 | CNY 13.78 | CNY 13.55 | 14.61M |
| 2026-09-08 | CNY 13.76 | +0.51% | CNY 13.65 | CNY 13.89 | CNY 13.51 | 23.28M |
| 2026-09-07 | CNY 13.69 | -0.22% | CNY 13.73 | CNY 13.85 | CNY 13.35 | 31.41M |
| 2026-09-04 | CNY 13.72 | +3.24% | CNY 13.38 | CNY 13.99 | CNY 13.25 | 37.46M |
| 2026-09-03 | CNY 13.29 | +0.23% | CNY 13.38 | CNY 13.54 | CNY 13.17 | 13.18M |
| 2026-09-02 | CNY 13.26 | +0.08% | CNY 13.18 | CNY 13.30 | CNY 12.93 | 10.83M |
| 2026-09-01 | CNY 13.25 | +2.40% | CNY 13.08 | CNY 13.40 | CNY 13.00 | 12.86M |
| 2026-08-31 | CNY 12.94 | -0.38% | CNY 12.99 | CNY 13.01 | CNY 12.73 | 8.43M |
| 2026-08-28 | CNY 12.99 | -0.08% | CNY 12.99 | CNY 13.08 | CNY 12.91 | 6.92M |
| 2026-08-27 | CNY 13.00 | 0.00% | CNY 12.99 | CNY 13.04 | CNY 12.83 | 5.69M |
| 2026-08-26 | CNY 13.00 | +0.54% | CNY 12.98 | CNY 13.05 | CNY 12.82 | 7.14M |
| 2026-08-25 | CNY 12.93 | +3.94% | CNY 12.40 | CNY 12.96 | CNY 12.34 | 10.70M |
| 2026-08-24 | CNY 12.44 | -1.89% | CNY 12.69 | CNY 12.75 | CNY 12.31 | 7.41M |
| 2026-08-21 | CNY 12.68 | -0.16% | CNY 12.66 | CNY 12.71 | CNY 12.40 | 7.03M |
| 2026-08-20 | CNY 12.70 | +0.32% | CNY 12.73 | CNY 12.85 | CNY 12.62 | 7.81M |
| 2026-08-19 | CNY 12.66 | -4.45% | CNY 13.15 | CNY 13.22 | CNY 12.64 | 12.24M |
| 2026-08-18 | CNY 13.25 | +0.38% | CNY 13.26 | CNY 13.39 | CNY 13.09 | 10.91M |
| 2026-08-17 | CNY 13.20 | +0.30% | CNY 13.16 | CNY 13.23 | CNY 13.00 | 7.78M |
| 2026-08-14 | CNY 13.16 | -0.15% | CNY 13.18 | CNY 13.27 | CNY 13.03 | 7.72M |
| 2026-08-13 | CNY 13.18 | -1.93% | CNY 13.45 | CNY 13.50 | CNY 13.18 | 9.59M |
| 2026-08-12 | CNY 13.44 | +0.98% | CNY 13.30 | CNY 13.51 | CNY 13.21 | 9.69M |
| 2026-08-11 | CNY 13.31 | -1.11% | CNY 13.46 | CNY 13.48 | CNY 13.18 | 7.38M |
| 2026-08-10 | CNY 13.46 | +1.51% | CNY 13.30 | CNY 13.48 | CNY 13.17 | 9.51M |
| 2026-08-07 | CNY 13.26 | -0.60% | CNY 13.35 | CNY 13.36 | CNY 13.05 | 10.06M |
| 2026-08-06 | CNY 13.34 | -0.67% | CNY 13.35 | CNY 13.52 | CNY 13.17 | 11.10M |
| 2026-08-05 | CNY 13.43 | +0.45% | CNY 13.33 | CNY 13.51 | CNY 13.28 | 15.22M |
| 2026-08-04 | CNY 13.37 | +0.91% | CNY 13.29 | CNY 13.41 | CNY 13.15 | 16.68M |
| 2026-08-03 | CNY 13.25 | +4.33% | CNY 12.82 | CNY 13.27 | CNY 12.79 | 19.27M |
| 2026-07-31 | CNY 12.70 | +1.76% | CNY 12.50 | CNY 12.78 | CNY 12.50 | 11.09M |
| 2026-07-30 | CNY 12.48 | -0.95% | CNY 12.54 | CNY 12.81 | CNY 12.43 | 11.09M |
| 2026-07-29 | CNY 12.60 | +1.94% | CNY 12.38 | CNY 12.70 | CNY 12.31 | 12.46M |
| 2026-07-28 | CNY 12.36 | +0.82% | CNY 12.15 | CNY 12.49 | CNY 12.15 | 9.40M |
| 2026-07-27 | CNY 12.26 | +3.11% | CNY 11.87 | CNY 12.32 | CNY 11.79 | 11.72M |
| 2026-07-24 | CNY 11.89 | -3.41% | CNY 12.22 | CNY 12.35 | CNY 11.89 | 9.57M |
| 2026-07-23 | CNY 12.31 | +3.53% | CNY 11.79 | CNY 12.35 | CNY 11.79 | 15.12M |
| 2026-07-22 | CNY 11.89 | -0.92% | CNY 12.08 | CNY 12.26 | CNY 11.80 | 14.37M |
| 2026-07-21 | CNY 12.00 | 0.00% | CNY 11.92 | CNY 12.08 | CNY 11.49 | 17.24M |
| 2026-07-20 | CNY 12.00 | -1.56% | CNY 12.05 | CNY 12.53 | CNY 11.85 | 19.73M |
| 2026-07-17 | CNY 12.19 | -6.09% | CNY 12.95 | CNY 13.10 | CNY 12.11 | 22.25M |
| 2026-07-16 | CNY 12.98 | +4.68% | CNY 12.35 | CNY 13.32 | CNY 12.34 | 28.90M |
| 2026-07-15 | CNY 12.40 | +0.65% | CNY 12.20 | CNY 12.69 | CNY 12.18 | 9.21M |
| 2026-07-14 | CNY 12.32 | +1.40% | CNY 12.15 | CNY 12.32 | CNY 12.02 | 10.04M |
| 2026-07-13 | CNY 12.15 | -5.45% | CNY 13.03 | CNY 13.03 | CNY 12.13 | 13.80M |
| 2026-07-10 | CNY 12.85 | +2.31% | CNY 12.68 | CNY 13.11 | CNY 12.36 | 14.34M |
| 2026-07-09 | CNY 12.56 | +0.08% | CNY 12.52 | CNY 12.60 | CNY 12.12 | 12.90M |
| 2026-07-08 | CNY 12.55 | -3.91% | CNY 12.88 | CNY 13.04 | CNY 12.53 | 11.38M |
| 2026-07-07 | CNY 13.06 | -2.03% | CNY 13.34 | CNY 13.52 | CNY 12.97 | 12.08M |
| 2026-07-06 | CNY 13.33 | -4.03% | CNY 13.80 | CNY 13.82 | CNY 13.32 | 19.33M |
| 2026-07-03 | CNY 13.89 | +5.31% | CNY 13.23 | CNY 14.15 | CNY 13.16 | 27.46M |
| 2026-07-02 | CNY 13.19 | +1.00% | CNY 13.06 | CNY 13.58 | CNY 13.02 | 15.66M |
| 2026-07-01 | CNY 13.06 | +1.08% | CNY 12.92 | CNY 13.18 | CNY 12.88 | 11.51M |
| 2026-06-30 | CNY 12.92 | +0.86% | CNY 12.80 | CNY 12.98 | CNY 12.64 | 10.17M |
| 2026-06-29 | CNY 12.81 | -1.91% | CNY 13.01 | CNY 13.08 | CNY 12.64 | 12.17M |
| 2026-06-26 | CNY 13.06 | -3.62% | CNY 13.42 | CNY 13.44 | CNY 13.04 | 10.07M |
| 2026-06-25 | CNY 13.55 | -1.74% | CNY 13.69 | CNY 13.87 | CNY 13.46 | 10.29M |
| 2026-06-24 | CNY 13.79 | -2.75% | CNY 14.09 | CNY 14.17 | CNY 13.61 | 9.38M |
| 2026-06-23 | CNY 14.18 | +0.57% | CNY 14.04 | CNY 14.47 | CNY 14.04 | 10.93M |
| 2026-06-22 | CNY 14.10 | -0.91% | CNY 14.24 | CNY 14.26 | CNY 13.64 | 13.60M |
| 2026-06-18 | CNY 14.23 | -0.42% | CNY 14.23 | CNY 14.54 | CNY 14.14 | 9.91M |
| 2026-06-17 | CNY 14.29 | -2.52% | CNY 14.59 | CNY 14.70 | CNY 14.24 | 8.31M |
| 2026-06-16 | CNY 14.66 | -0.54% | CNY 14.75 | CNY 14.77 | CNY 14.50 | 6.96M |
| 2026-06-15 | CNY 14.74 | +2.15% | CNY 14.44 | CNY 14.83 | CNY 14.43 | 8.82M |
| 2026-06-12 | CNY 14.43 | +2.78% | CNY 14.18 | CNY 14.53 | CNY 14.09 | 12.84M |
| 2026-06-11 | CNY 14.04 | -2.16% | CNY 14.22 | CNY 14.37 | CNY 13.91 | 9.45M |
| 2026-06-10 | CNY 14.35 | -2.05% | CNY 14.55 | CNY 14.67 | CNY 14.25 | 8.72M |
| 2026-06-09 | CNY 14.65 | +0.55% | CNY 14.58 | CNY 14.75 | CNY 14.44 | 8.95M |
| 2026-06-08 | CNY 14.57 | -3.51% | CNY 14.60 | CNY 15.22 | CNY 14.38 | 11.07M |
| 2026-06-05 | CNY 15.10 | +0.27% | CNY 15.15 | CNY 15.40 | CNY 14.68 | 11.95M |
| 2026-06-04 | CNY 15.06 | -0.86% | CNY 15.05 | CNY 15.23 | CNY 14.92 | 8.73M |
| 2026-06-03 | CNY 15.19 | -1.11% | CNY 15.30 | CNY 15.43 | CNY 15.03 | 9.11M |
| 2026-06-02 | CNY 15.36 | -2.60% | CNY 15.78 | CNY 15.78 | CNY 15.18 | 10.54M |
| 2026-06-01 | CNY 15.77 | +1.94% | CNY 15.40 | CNY 15.96 | CNY 15.39 | 12.68M |
| 2026-05-29 | CNY 15.47 | -3.37% | CNY 16.08 | CNY 16.13 | CNY 15.38 | 10.33M |
| 2026-05-28 | CNY 16.01 | +0.13% | CNY 15.91 | CNY 16.12 | CNY 15.64 | 11.69M |
| 2026-05-27 | CNY 15.99 | -3.15% | CNY 16.35 | CNY 16.50 | CNY 15.85 | 13.92M |
| 2026-05-26 | CNY 16.51 | -1.73% | CNY 16.65 | CNY 16.87 | CNY 16.34 | 11.98M |