Zhejiang Fulai New Material Co., Ltd. Class A 605488
SSE · China · Process Industries
CNY 29.42-0.56 (-1.87%)
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 29.42 | -1.87% | CNY 30.00 | CNY 31.30 | CNY 29.39 | 7.48M |
| 2026-09-29 | CNY 29.98 | +1.01% | CNY 29.45 | CNY 30.82 | CNY 29.23 | 7.32M |
| 2026-09-28 | CNY 29.68 | -7.88% | CNY 32.00 | CNY 32.12 | CNY 29.58 | 11.30M |
| 2026-09-24 | CNY 32.22 | +3.90% | CNY 31.17 | CNY 34.00 | CNY 30.78 |
| 16.63M |
| 2026-09-23 | CNY 31.01 | +3.37% | CNY 29.93 | CNY 31.19 | CNY 29.61 | 7.73M |
| 2026-09-22 | CNY 30.00 | -0.86% | CNY 30.19 | CNY 30.90 | CNY 29.92 | 4.95M |
| 2026-09-21 | CNY 30.26 | +0.53% | CNY 29.97 | CNY 31.10 | CNY 29.95 | 5.93M |
| 2026-09-18 | CNY 30.10 | -0.10% | CNY 30.32 | CNY 30.58 | CNY 29.60 | 7.75M |
| 2026-09-17 | CNY 30.13 | +3.04% | CNY 29.32 | CNY 30.60 | CNY 29.02 | 10.20M |
| 2026-09-16 | CNY 29.24 | +4.43% | CNY 27.94 | CNY 29.57 | CNY 27.68 | 9.61M |
| 2026-09-15 | CNY 28.00 | -1.72% | CNY 28.24 | CNY 29.65 | CNY 27.93 | 8.25M |
| 2026-09-14 | CNY 28.49 | +2.30% | CNY 28.90 | CNY 29.69 | CNY 27.31 | 10.71M |
| 2026-09-11 | CNY 27.85 | -3.57% | CNY 28.37 | CNY 28.58 | CNY 27.13 | 5.56M |
| 2026-09-10 | CNY 28.88 | -4.02% | CNY 30.00 | CNY 30.00 | CNY 28.83 | 5.42M |
| 2026-09-09 | CNY 30.09 | +0.40% | CNY 30.04 | CNY 30.81 | CNY 29.70 | 7.08M |
| 2026-09-08 | CNY 29.97 | +0.10% | CNY 30.60 | CNY 30.88 | CNY 29.20 | 12.54M |
| 2026-09-07 | CNY 29.94 | +9.99% | CNY 27.31 | CNY 29.94 | CNY 27.27 | 11.84M |
| 2026-09-04 | CNY 27.22 | -3.92% | CNY 28.45 | CNY 29.10 | CNY 26.95 | 7.36M |
| 2026-09-03 | CNY 28.33 | +0.11% | CNY 28.34 | CNY 28.60 | CNY 26.81 | 10.04M |
| 2026-09-02 | CNY 28.30 | -2.88% | CNY 29.00 | CNY 29.00 | CNY 28.30 | 3.30M |
| 2026-09-01 | CNY 29.14 | -1.45% | CNY 29.57 | CNY 29.98 | CNY 29.10 | 3.56M |
| 2026-08-31 | CNY 29.57 | +1.62% | CNY 28.77 | CNY 29.87 | CNY 28.50 | 3.84M |
| 2026-08-28 | CNY 29.10 | -1.36% | CNY 29.31 | CNY 29.95 | CNY 28.89 | 4.25M |
| 2026-08-27 | CNY 29.50 | +2.11% | CNY 28.90 | CNY 29.90 | CNY 28.65 | 4.63M |
| 2026-08-26 | CNY 28.89 | -3.67% | CNY 30.23 | CNY 30.58 | CNY 28.82 | 5.78M |
| 2026-08-25 | CNY 29.99 | +1.35% | CNY 29.32 | CNY 30.54 | CNY 29.06 | 5.32M |
| 2026-08-24 | CNY 29.59 | +0.14% | CNY 29.35 | CNY 30.45 | CNY 28.90 | 5.60M |
| 2026-08-21 | CNY 29.55 | +1.03% | CNY 29.07 | CNY 30.55 | CNY 29.06 | 6.29M |
| 2026-08-20 | CNY 29.25 | +4.91% | CNY 27.72 | CNY 30.28 | CNY 27.40 | 8.57M |
| 2026-08-19 | CNY 27.88 | -10.01% | CNY 30.68 | CNY 31.60 | CNY 27.88 | 9.53M |
| 2026-08-18 | CNY 30.98 | +0.26% | CNY 30.78 | CNY 31.08 | CNY 30.20 | 6.58M |
| 2026-08-17 | CNY 30.90 | +3.34% | CNY 30.20 | CNY 31.48 | CNY 30.08 | 6.63M |
| 2026-08-14 | CNY 29.90 | -2.35% | CNY 30.98 | CNY 31.07 | CNY 29.55 | 5.92M |
| 2026-08-13 | CNY 30.62 | -0.29% | CNY 31.41 | CNY 31.62 | CNY 30.59 | 7.77M |
| 2026-08-12 | CNY 30.71 | +6.78% | CNY 28.60 | CNY 30.97 | CNY 28.32 | 12.23M |
| 2026-08-11 | CNY 28.76 | +2.13% | CNY 27.79 | CNY 29.37 | CNY 27.56 | 8.71M |
| 2026-08-10 | CNY 28.16 | +0.79% | CNY 28.22 | CNY 28.32 | CNY 27.60 | 5.88M |
| 2026-08-07 | CNY 27.94 | -0.89% | CNY 28.89 | CNY 28.91 | CNY 27.34 | 7.79M |
| 2026-08-06 | CNY 28.19 | +0.79% | CNY 27.68 | CNY 29.60 | CNY 27.48 | 9.96M |
| 2026-08-05 | CNY 27.97 | +3.17% | CNY 26.99 | CNY 28.34 | CNY 26.69 | 11.74M |
| 2026-08-04 | CNY 27.11 | +0.48% | CNY 26.76 | CNY 27.45 | CNY 26.31 | 17.30M |
| 2026-08-03 | CNY 26.98 | +9.99% | CNY 25.69 | CNY 26.98 | CNY 25.30 | 12.19M |
| 2026-07-31 | CNY 24.53 | +8.78% | CNY 23.20 | CNY 24.81 | CNY 23.20 | 9.09M |
| 2026-07-30 | CNY 22.55 | -3.59% | CNY 23.13 | CNY 23.36 | CNY 22.25 | 5.36M |
| 2026-07-29 | CNY 23.39 | -0.04% | CNY 23.39 | CNY 23.62 | CNY 22.80 | 3.99M |
| 2026-07-28 | CNY 23.40 | -2.38% | CNY 23.31 | CNY 24.24 | CNY 23.23 | 3.62M |
| 2026-07-27 | CNY 23.97 | +3.86% | CNY 22.90 | CNY 23.97 | CNY 22.89 | 4.06M |
| 2026-07-24 | CNY 23.08 | -2.12% | CNY 23.09 | CNY 23.77 | CNY 22.88 | 3.77M |
| 2026-07-23 | CNY 23.58 | -0.76% | CNY 23.30 | CNY 23.90 | CNY 23.13 | 4.05M |
| 2026-07-22 | CNY 23.76 | +0.47% | CNY 23.55 | CNY 24.69 | CNY 23.06 | 7.18M |
| 2026-07-21 | CNY 23.65 | +3.73% | CNY 23.17 | CNY 23.66 | CNY 21.25 | 8.78M |
| 2026-07-20 | CNY 22.80 | -8.40% | CNY 24.85 | CNY 25.65 | CNY 22.45 | 9.15M |
| 2026-07-17 | CNY 24.89 | -8.39% | CNY 27.39 | CNY 27.95 | CNY 24.53 | 9.83M |
| 2026-07-16 | CNY 27.17 | -1.81% | CNY 27.50 | CNY 29.45 | CNY 26.88 | 9.05M |
| 2026-07-15 | CNY 27.67 | +0.62% | CNY 27.55 | CNY 28.12 | CNY 26.88 | 5.75M |
| 2026-07-14 | CNY 27.50 | -0.69% | CNY 27.55 | CNY 27.98 | CNY 26.63 | 5.09M |
| 2026-07-13 | CNY 27.69 | -7.42% | CNY 29.93 | CNY 29.99 | CNY 27.61 | 6.99M |
| 2026-07-10 | CNY 29.91 | +0.54% | CNY 29.98 | CNY 31.29 | CNY 29.49 | 9.12M |
| 2026-07-09 | CNY 29.75 | -1.39% | CNY 30.46 | CNY 30.51 | CNY 28.44 | 7.88M |
| 2026-07-08 | CNY 30.17 | -4.07% | CNY 31.35 | CNY 31.49 | CNY 29.22 | 12.44M |
| 2026-07-07 | CNY 31.45 | -3.70% | CNY 32.60 | CNY 33.50 | CNY 31.18 | 11.07M |
| 2026-07-06 | CNY 32.66 | -6.36% | CNY 33.80 | CNY 34.65 | CNY 32.59 | 18.07M |
| 2026-07-03 | CNY 34.88 | +1.63% | CNY 33.46 | CNY 36.10 | CNY 32.60 | 31.57M |
| 2026-07-02 | CNY 34.32 | +10.00% | CNY 31.63 | CNY 34.32 | CNY 31.30 | 20.86M |
| 2026-07-01 | CNY 31.20 | +10.01% | CNY 28.36 | CNY 31.20 | CNY 28.09 | 8.09M |
| 2026-06-30 | CNY 28.36 | +7.22% | CNY 26.50 | CNY 28.42 | CNY 26.45 | 8.88M |
| 2026-06-29 | CNY 26.45 | -4.89% | CNY 27.50 | CNY 27.87 | CNY 26.12 | 10.21M |
| 2026-06-26 | CNY 27.81 | -0.68% | CNY 28.30 | CNY 29.09 | CNY 27.78 | 7.69M |
| 2026-06-25 | CNY 28.00 | -8.59% | CNY 30.36 | CNY 30.39 | CNY 27.73 | 13.51M |
| 2026-06-24 | CNY 30.63 | -0.33% | CNY 30.29 | CNY 30.92 | CNY 29.12 | 9.42M |
| 2026-06-23 | CNY 30.73 | +1.05% | CNY 30.51 | CNY 31.60 | CNY 30.15 | 8.37M |
| 2026-06-22 | CNY 30.41 | -9.98% | CNY 33.78 | CNY 33.78 | CNY 30.40 | 15.68M |
| 2026-06-18 | CNY 33.78 | +0.57% | CNY 33.53 | CNY 34.00 | CNY 32.92 | 5.89M |
| 2026-06-17 | CNY 33.59 | -2.30% | CNY 34.07 | CNY 34.33 | CNY 33.45 | 5.62M |
| 2026-06-16 | CNY 34.38 | -1.29% | CNY 34.80 | CNY 34.80 | CNY 33.80 | 6.19M |
| 2026-06-15 | CNY 34.83 | +2.05% | CNY 34.13 | CNY 35.10 | CNY 34.01 | 5.43M |
| 2026-06-12 | CNY 34.13 | +0.12% | CNY 34.79 | CNY 35.64 | CNY 34.08 | 7.33M |
| 2026-06-11 | CNY 34.09 | -4.03% | CNY 34.80 | CNY 35.45 | CNY 33.78 | 7.87M |
| 2026-06-10 | CNY 35.52 | -7.40% | CNY 37.40 | CNY 37.81 | CNY 35.18 | 10.68M |
| 2026-06-09 | CNY 38.36 | +4.21% | CNY 37.47 | CNY 38.69 | CNY 37.09 | 15.06M |
| 2026-06-08 | CNY 36.81 | +5.23% | CNY 33.30 | CNY 37.09 | CNY 33.28 | 15.28M |
| 2026-06-05 | CNY 34.98 | +1.36% | CNY 34.00 | CNY 36.00 | CNY 32.83 | 11.10M |
| 2026-06-04 | CNY 34.51 | +0.82% | CNY 33.50 | CNY 35.31 | CNY 33.47 | 6.43M |
| 2026-06-03 | CNY 34.23 | -0.26% | CNY 34.00 | CNY 34.91 | CNY 33.62 | 6.15M |
| 2026-06-02 | CNY 34.32 | +2.72% | CNY 33.80 | CNY 34.84 | CNY 32.71 | 7.84M |
| 2026-06-01 | CNY 33.41 | -1.91% | CNY 33.71 | CNY 34.80 | CNY 33.32 | 6.24M |
| 2026-05-29 | CNY 34.06 | -9.99% | CNY 37.08 | CNY 37.60 | CNY 34.06 | 12.70M |
| 2026-05-28 | CNY 37.84 | +0.42% | CNY 37.08 | CNY 38.48 | CNY 36.28 | 9.45M |
| 2026-05-27 | CNY 37.68 | -8.01% | CNY 39.90 | CNY 39.95 | CNY 37.31 | 13.24M |
| 2026-05-26 | CNY 40.96 | +2.35% | CNY 39.56 | CNY 41.65 | CNY 39.23 | 19.95M |