Chongqing Fuling Electric Power Industrial Co., Ltd. (SHA:600452)
China · Delayed Price · Currency is CNY 12.42
+0.63 (5.34%)
Jan 30, 2026, 3:00 PM CST
SHA:600452 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 11.96 | 12.34 | 11.66 | 11.79 | 11.79 | -0.51% | 73,139,298 |
| Jan 28, 2026 | 11.80 | 12.29 | 11.50 | 11.85 | 11.85 | -0.34% | 70,777,910 |
| Jan 27, 2026 | 11.60 | 11.90 | 11.36 | 11.89 | 11.89 | 0.25% | 58,289,050 |
| Jan 26, 2026 | 11.28 | 12.05 | 11.04 | 11.86 | 11.86 | 5.33% | 99,385,530 |
| Jan 23, 2026 | 10.68 | 11.35 | 10.68 | 11.26 | 11.26 | 6.63% | 90,564,650 |
| Jan 22, 2026 | 10.15 | 10.58 | 10.00 | 10.56 | 10.56 | 4.24% | 52,421,760 |
| Jan 21, 2026 | 10.40 | 10.41 | 10.07 | 10.13 | 10.13 | -2.78% | 39,146,830 |
| Jan 20, 2026 | 10.60 | 10.89 | 10.34 | 10.42 | 10.42 | -2.43% | 38,209,679 |
| Jan 19, 2026 | 10.17 | 10.69 | 10.09 | 10.68 | 10.68 | 4.71% | 67,309,813 |
| Jan 16, 2026 | 10.70 | 10.84 | 10.06 | 10.20 | 10.20 | -2.11% | 58,883,390 |
| Jan 15, 2026 | 10.57 | 10.67 | 10.32 | 10.42 | 10.42 | -1.88% | 37,064,300 |
| Jan 14, 2026 | 10.60 | 10.92 | 10.43 | 10.62 | 10.62 | -0.09% | 71,486,730 |
| Jan 13, 2026 | 10.42 | 10.80 | 10.42 | 10.63 | 10.63 | 2.02% | 70,607,630 |
| Jan 12, 2026 | 9.66 | 10.63 | 9.66 | 10.42 | 10.42 | 7.64% | 97,279,000 |
| Jan 9, 2026 | 9.62 | 9.80 | 9.59 | 9.68 | 9.68 | 0.31% | 28,320,660 |
| Jan 8, 2026 | 9.50 | 9.67 | 9.48 | 9.65 | 9.65 | 1.47% | 23,206,880 |
| Jan 7, 2026 | 9.56 | 9.76 | 9.50 | 9.51 | 9.51 | -0.73% | 27,222,160 |
| Jan 6, 2026 | 9.48 | 9.63 | 9.48 | 9.58 | 9.58 | 0.74% | 25,356,560 |
| Jan 5, 2026 | 9.38 | 9.56 | 9.37 | 9.51 | 9.51 | 1.49% | 31,994,310 |
| Dec 31, 2025 | 9.39 | 9.46 | 9.31 | 9.37 | 9.37 | -0.43% | 17,260,020 |
| Dec 30, 2025 | 9.32 | 9.54 | 9.31 | 9.41 | 9.41 | 0.21% | 23,236,560 |
| Dec 29, 2025 | 9.53 | 9.53 | 9.32 | 9.39 | 9.39 | -1.78% | 23,294,080 |
| Dec 26, 2025 | 9.39 | 9.58 | 9.37 | 9.56 | 9.56 | 1.81% | 24,716,485 |
| Dec 25, 2025 | 9.39 | 9.43 | 9.28 | 9.39 | 9.39 | -0.11% | 18,947,890 |
| Dec 24, 2025 | 9.41 | 9.46 | 9.35 | 9.40 | 9.40 | -0.21% | 10,213,440 |
| Dec 23, 2025 | 9.48 | 9.60 | 9.38 | 9.42 | 9.42 | -0.63% | 14,534,340 |
| Dec 22, 2025 | 9.47 | 9.63 | 9.46 | 9.48 | 9.48 | -0.21% | 12,099,210 |
| Dec 19, 2025 | 9.37 | 9.59 | 9.36 | 9.50 | 9.50 | 1.28% | 18,738,390 |
| Dec 18, 2025 | 9.37 | 9.42 | 9.35 | 9.38 | 9.38 | -0.11% | 7,729,048 |
| Dec 17, 2025 | 9.45 | 9.45 | 9.31 | 9.39 | 9.39 | -0.84% | 14,604,180 |
| Dec 16, 2025 | 9.55 | 9.55 | 9.36 | 9.47 | 9.47 | -0.94% | 15,598,000 |
| Dec 15, 2025 | 9.55 | 9.70 | 9.53 | 9.56 | 9.56 | -0.21% | 18,811,383 |
| Dec 12, 2025 | 9.39 | 9.68 | 9.39 | 9.58 | 9.58 | 1.70% | 31,719,370 |
| Dec 11, 2025 | 9.25 | 9.60 | 9.25 | 9.42 | 9.42 | 1.95% | 36,236,760 |
| Dec 10, 2025 | 9.28 | 9.29 | 9.21 | 9.24 | 9.24 | -0.43% | 12,219,580 |
| Dec 9, 2025 | 9.35 | 9.47 | 9.28 | 9.28 | 9.28 | -1.07% | 18,380,360 |
| Dec 8, 2025 | 9.40 | 9.41 | 9.24 | 9.38 | 9.38 | - | 24,146,140 |
| Dec 5, 2025 | 9.11 | 9.40 | 9.05 | 9.38 | 9.38 | 2.85% | 27,152,670 |
| Dec 4, 2025 | 9.19 | 9.20 | 9.09 | 9.12 | 9.12 | -0.76% | 13,538,660 |
| Dec 3, 2025 | 9.20 | 9.22 | 9.17 | 9.19 | 9.19 | - | 9,833,906 |
| Dec 2, 2025 | 9.25 | 9.25 | 9.17 | 9.19 | 9.19 | -0.54% | 10,323,050 |
| Dec 1, 2025 | 9.22 | 9.33 | 9.21 | 9.24 | 9.24 | 0.22% | 15,791,930 |
| Nov 28, 2025 | 9.27 | 9.27 | 9.20 | 9.22 | 9.22 | -0.32% | 9,779,492 |
| Nov 27, 2025 | 9.26 | 9.35 | 9.24 | 9.25 | 9.25 | 0.11% | 9,483,189 |
| Nov 26, 2025 | 9.31 | 9.36 | 9.24 | 9.24 | 9.24 | -0.54% | 11,889,940 |
| Nov 25, 2025 | 9.26 | 9.33 | 9.22 | 9.29 | 9.29 | 0.65% | 11,911,850 |
| Nov 24, 2025 | 9.26 | 9.33 | 9.17 | 9.23 | 9.23 | -0.22% | 15,729,910 |
| Nov 21, 2025 | 9.37 | 9.41 | 9.20 | 9.25 | 9.25 | -1.70% | 28,401,270 |
| Nov 20, 2025 | 9.43 | 9.47 | 9.38 | 9.41 | 9.41 | -0.11% | 14,285,670 |
| Nov 19, 2025 | 9.52 | 9.53 | 9.39 | 9.42 | 9.42 | -0.95% | 11,099,530 |